Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ACNB Corporation Stock Price (Quote) NASDAQ:ACNB
$31.71 ( -0.38% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.62 | $35.44 | Friday, 20th May 2022 ACNB stock ended at $31.71. This is 0.38% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 0.57% from a day low at $31.62 to a day high of $31.80. |
| 90 days | $31.61 | $36.04 | |
| 52 weeks | $27.00 | $36.04 |
Historical ACNB Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $31.80 | $31.80 | $31.62 | $31.71 | 34 073 |
| 2022-05-19 | $32.16 | $32.17 | $31.63 | $31.83 | 22 906 |
| 2022-05-18 | $32.15 | $32.70 | $31.99 | $32.18 | 25 316 |
| 2022-05-17 | $32.42 | $32.56 | $32.08 | $32.20 | 28 581 |
| 2022-05-16 | $32.12 | $32.75 | $31.64 | $32.16 | 32 019 |
| 2022-05-13 | $32.52 | $32.52 | $32.05 | $32.29 | 23 824 |
| 2022-05-12 | $32.72 | $32.90 | $32.13 | $32.30 | 38 629 |
| 2022-05-11 | $32.93 | $33.25 | $32.54 | $32.65 | 35 361 |
| 2022-05-10 | $33.86 | $33.91 | $32.57 | $32.87 | 37 176 |
| 2022-05-09 | $33.73 | $33.77 | $33.16 | $33.34 | 23 198 |
| 2022-05-06 | $33.81 | $33.90 | $33.69 | $33.88 | 12 574 |
| 2022-05-05 | $33.72 | $34.14 | $33.25 | $33.79 | 39 442 |
| 2022-05-04 | $34.33 | $34.33 | $33.83 | $34.08 | 12 351 |
| 2022-05-03 | $34.24 | $34.52 | $33.84 | $34.10 | 24 000 |
| 2022-05-02 | $34.03 | $34.54 | $34.02 | $34.10 | 22 059 |
| 2022-04-29 | $34.32 | $34.68 | $34.00 | $34.23 | 23 050 |
| 2022-04-28 | $34.45 | $34.75 | $34.40 | $34.51 | 23 554 |
| 2022-04-27 | $34.43 | $34.63 | $34.08 | $34.44 | 23 941 |
| 2022-04-26 | $34.74 | $35.00 | $34.26 | $34.55 | 16 102 |
| 2022-04-25 | $34.52 | $35.22 | $34.01 | $35.00 | 13 129 |
| 2022-04-22 | $34.83 | $35.08 | $34.60 | $34.75 | 4 042 |
| 2022-04-21 | $35.00 | $35.44 | $34.91 | $35.03 | 24 100 |
| 2022-04-20 | $34.55 | $35.10 | $34.05 | $35.05 | 32 900 |
| 2022-04-19 | $34.16 | $34.70 | $34.11 | $34.69 | 33 800 |
| 2022-04-18 | $34.20 | $34.55 | $34.12 | $34.32 | 9 800 |
| 2022-04-14 | $34.50 | $34.78 | $34.07 | $34.30 | 2 520 |
| 2022-04-13 | $34.57 | $34.92 | $34.35 | $34.55 | 13 910 |
| 2022-04-12 | $34.53 | $34.87 | $34.52 | $34.67 | 8 964 |
| 2022-04-11 | $34.39 | $35.15 | $34.02 | $34.68 | 15 510 |
| 2022-04-08 | $34.50 | $34.83 | $34.50 | $34.67 | 13 022 |
| 2022-04-07 | $34.50 | $35.04 | $34.28 | $34.63 | 85 800 |
| 2022-04-06 | $34.67 | $35.07 | $34.17 | $34.57 | 14 600 |
| 2022-04-05 | $34.84 | $35.03 | $34.61 | $34.77 | 10 700 |
| 2022-04-04 | $34.89 | $35.15 | $34.48 | $34.71 | 6 800 |
| 2022-04-01 | $35.02 | $35.32 | $34.66 | $34.66 | 6 429 |
| 2022-03-31 | $35.26 | $35.27 | $34.17 | $34.95 | 8 372 |
| 2022-03-30 | $35.19 | $35.45 | $35.01 | $35.07 | 11 173 |
| 2022-03-29 | $35.13 | $35.83 | $35.00 | $35.13 | 20 000 |
| 2022-03-28 | $35.03 | $36.04 | $34.75 | $35.20 | 19 600 |
| 2022-03-25 | $34.81 | $35.10 | $34.67 | $34.78 | 14 500 |
| 2022-03-24 | $34.03 | $34.81 | $34.03 | $34.81 | 19 400 |
| 2022-03-23 | $34.50 | $34.50 | $33.95 | $34.15 | 7 400 |
| 2022-03-22 | $33.93 | $34.21 | $33.82 | $34.20 | 15 921 |
| 2022-03-21 | $33.47 | $33.87 | $33.24 | $33.84 | 9 241 |
| 2022-03-18 | $33.53 | $33.79 | $33.29 | $33.77 | 10 832 |
| 2022-03-17 | $33.45 | $33.51 | $33.03 | $33.51 | 6 600 |
| 2022-03-16 | $32.93 | $33.51 | $32.90 | $33.30 | 26 800 |
| 2022-03-15 | $32.75 | $33.49 | $32.27 | $32.60 | 45 600 |
| 2022-03-14 | $32.80 | $33.41 | $32.36 | $32.66 | 59 300 |
| 2022-03-11 | $32.87 | $32.97 | $32.60 | $32.83 | 4 600 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
