Acnb Corp (NQ: ACNB )

27.74 USD +0.14 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.24 26.04 25.03 25.05 17,400 -0.48(-1.88%)
Jan 28, 2021 24.77 26.20 24.77 25.53 23,120 +0.78(+3.15%)
Jan 27, 2021 24.52 25.34 24.06 24.75 30,174 -0.65(-2.56%)
Jan 26, 2021 26.04 26.67 25.04 25.40 32,307 -0.96(-3.64%)
Jan 25, 2021 26.85 26.85 26.10 26.36 14,344 -0.81(-2.98%)
Jan 22, 2021 26.15 27.17 26.05 27.17 22,900 +0.57(+2.14%)
Jan 21, 2021 27.12 27.27 26.19 26.60 18,947 -0.47(-1.74%)
Jan 20, 2021 27.39 27.75 26.74 27.07 14,283 -0.13(-0.48%)
Jan 19, 2021 26.19 27.27 26.13 27.20 29,024 +1.10(+4.21%)
Jan 15, 2021 26.27 26.68 26.10 26.10 6,200 -0.58(-2.17%)
Jan 14, 2021 26.40 27.00 26.40 26.68 7,345 +0.55(+2.10%)
Jan 13, 2021 26.55 26.55 26.11 26.13 5,685 -1.12(-4.11%)
Jan 12, 2021 26.63 27.30 26.29 27.25 9,261 +1.00(+3.81%)
Jan 11, 2021 25.90 26.25 25.90 26.25 9,451 +0.34(+1.31%)
Jan 08, 2021 25.94 26.65 25.60 25.91 10,100 -0.79(-2.96%)
Jan 07, 2021 26.30 26.85 25.73 26.70 16,878 +0.60(+2.30%)
Jan 06, 2021 24.79 27.35 24.79 26.10 44,247 +1.41(+5.71%)
Jan 05, 2021 24.45 24.97 24.45 24.69 12,206 +0.29(+1.19%)
Jan 04, 2021 25.10 25.10 24.31 24.40 17,356 -0.60(-2.40%)
Dec 31, 2020 25.00 25.00 25.00 11,920 -0.15(-0.60%)
Dec 30, 2020 25.09 25.43 25.01 25.15 11,920 -0.24(-0.95%)
Dec 29, 2020 25.48 25.48 24.78 25.39 30,849 +0.39(+1.56%)
Dec 28, 2020 25.36 25.98 24.61 25.00 14,598 -0.09(-0.36%)
Dec 24, 2020 25.48 25.48 25.09 25.09 2,200 -0.21(-0.83%)
Dec 23, 2020 25.50 25.84 25.30 25.30 9,854 -0.20(-0.78%)
Dec 22, 2020 25.00 25.61 25.00 25.50 15,141 +0.46(+1.84%)
Dec 21, 2020 25.17 25.68 24.26 25.04 28,379 -0.26(-1.03%)
Dec 18, 2020 27.34 27.38 25.30 25.30 52,000 -1.89(-6.95%)
Dec 17, 2020 25.70 27.47 25.70 27.19 10,826 +0.50(+1.87%)
Dec 16, 2020 27.50 27.53 26.69 26.69 7,476 -0.55(-2.02%)
Dec 15, 2020 27.70 27.91 27.21 27.24 26,675 +0.04(+0.15%)
Dec 14, 2020 27.67 27.86 26.28 27.20 7,172 -0.40(-1.45%)
Dec 11, 2020 27.60 27.91 27.25 27.60 7,000 -0.02(-0.07%)
Dec 10, 2020 27.24 27.62 27.24 27.62 24,101 +0.11(+0.40%)
Dec 09, 2020 27.67 28.14 27.51 27.51 12,556 -0.09(-0.33%)
Dec 08, 2020 26.90 27.85 26.76 27.60 12,975 +0.20(+0.73%)
Dec 07, 2020 27.01 27.40 26.34 27.40 15,079 +0.15(+0.55%)
Dec 04, 2020 26.00 27.56 25.40 27.25 19,000 +1.25(+4.81%)
Dec 03, 2020 25.40 26.08 25.40 26.00 6,487 +0.57(+2.24%)
Dec 02, 2020 25.05 25.63 25.05 25.43 12,220 -0.07(-0.27%)
Dec 01, 2020 25.15 26.00 25.15 25.50 14,502 +0.59(+2.37%)
Nov 30, 2020 26.45 26.50 24.91 24.91 10,074 -1.64(-6.18%)
Nov 27, 2020 26.98 27.50 26.01 26.55 14,100 -0.63(-2.32%)
Nov 25, 2020 26.58 27.77 26.58 27.18 9,400 +0.30(+1.12%)
Nov 24, 2020 25.56 28.00 25.56 26.88 24,842 +1.57(+6.20%)
Nov 23, 2020 25.72 25.75 24.63 25.31 13,259 -0.33(-1.29%)
Nov 20, 2020 24.83 25.64 24.58 25.64 16,200 +0.43(+1.71%)
Nov 19, 2020 24.89 25.21 24.61 25.21 12,621 +0.51(+2.06%)
Nov 18, 2020 25.73 26.28 24.70 24.70 10,826 -0.70(-2.76%)
Nov 17, 2020 25.01 26.65 24.90 25.40 13,069 +0.19(+0.75%)
Nov 16, 2020 23.99 25.21 23.98 25.21 20,252 +1.63(+6.91%)
Nov 13, 2020 23.50 23.88 23.45 23.58 9,200 +0.27(+1.16%)
Nov 12, 2020 22.91 24.38 22.89 23.31 17,495 +0.09(+0.39%)
Nov 11, 2020 23.54 23.54 23.08 23.22 9,970 -0.13(-0.56%)
Nov 10, 2020 22.68 24.08 22.68 23.35 33,585 +1.08(+4.85%)
Nov 09, 2020 24.00 24.60 22.20 22.27 43,394 +0.53(+2.44%)
Nov 06, 2020 22.95 22.95 21.74 21.74 12,400 -0.92(-4.06%)
Nov 05, 2020 22.15 22.85 22.15 22.66 8,957 +0.52(+2.35%)
Nov 04, 2020 22.51 22.51 22.00 22.14 10,895 -0.96(-4.16%)
Nov 03, 2020 21.87 23.10 21.87 23.10 19,051 +1.70(+7.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.