NASDAQ:ACNB
ACNB Corporation Stock Price (Quote)
$33.34
+0.100 (+0.301%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ACNB stock ended at $33.34. This is 0.301% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.477% from a day low at $33.30 to a day high of $33.46. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 27, 2020 | $22.54 | $23.08 | $22.54 | $23.08 | 2 874 |
| Jul 24, 2020 | $22.88 | $23.05 | $22.64 | $22.64 | 7 435 |
| Jul 23, 2020 | $22.94 | $23.50 | $22.58 | $22.67 | 11 412 |
| Jul 22, 2020 | $23.40 | $23.40 | $22.80 | $22.80 | 8 500 |
| Jul 21, 2020 | $23.70 | $24.11 | $23.36 | $23.67 | 10 300 |
| Jul 20, 2020 | $23.55 | $23.85 | $23.01 | $23.32 | 7 200 |
| Jul 17, 2020 | $23.27 | $24.18 | $23.27 | $23.50 | 8 100 |
| Jul 16, 2020 | $22.96 | $23.70 | $22.96 | $23.34 | 7 700 |
| Jul 15, 2020 | $23.08 | $24.60 | $22.58 | $23.50 | 27 600 |
| Jul 14, 2020 | $23.23 | $23.23 | $22.07 | $22.36 | 17 200 |
| Jul 13, 2020 | $23.59 | $23.75 | $22.70 | $23.32 | 14 300 |
| Jul 10, 2020 | $22.20 | $23.28 | $21.75 | $23.06 | 23 500 |
| Jul 09, 2020 | $22.99 | $23.47 | $22.18 | $22.36 | 17 700 |
| Jul 08, 2020 | $23.29 | $23.75 | $22.57 | $23.17 | 24 000 |
| Jul 07, 2020 | $24.29 | $24.40 | $23.36 | $23.39 | 8 600 |
| Jul 06, 2020 | $25.76 | $25.76 | $24.51 | $24.69 | 9 700 |
| Jul 02, 2020 | $25.96 | $25.96 | $24.66 | $25.01 | 9 111 |
| Jul 01, 2020 | $25.50 | $26.50 | $25.13 | $25.26 | 14 998 |
| Jun 30, 2020 | $25.75 | $26.67 | $25.28 | $26.18 | 21 247 |
| Jun 29, 2020 | $24.10 | $26.95 | $24.10 | $25.78 | 25 992 |
| Jun 26, 2020 | $23.65 | $24.31 | $23.23 | $24.14 | 100 477 |
| Jun 25, 2020 | $23.50 | $23.96 | $23.50 | $23.96 | 12 827 |
| Jun 24, 2020 | $24.30 | $24.30 | $23.53 | $23.54 | 12 468 |
| Jun 23, 2020 | $24.62 | $25.00 | $23.75 | $24.45 | 17 004 |
| Jun 22, 2020 | $24.07 | $24.68 | $23.65 | $24.28 | 18 360 |
