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 (%)
Aug 31, 2020 21.96 21.96 20.85 21.02 25,546 -1.28(-5.74%)
Aug 28, 2020 22.01 22.74 21.55 22.30 10,400 -0.21(-0.93%)
Aug 27, 2020 21.91 22.95 21.73 22.51 11,454 +0.71(+3.26%)
Aug 26, 2020 22.50 22.51 21.30 21.80 21,099 -0.71(-3.15%)
Aug 25, 2020 22.19 23.07 22.00 22.51 7,854 +0.64(+2.93%)
Aug 24, 2020 21.70 22.73 21.60 21.87 7,288 +0.47(+2.20%)
Aug 21, 2020 21.38 21.77 21.38 21.40 10,900 +0.06(+0.28%)
Aug 20, 2020 21.86 22.35 21.34 21.34 7,774 -0.86(-3.87%)
Aug 19, 2020 22.38 22.57 22.01 22.20 6,085 +0.02(+0.09%)
Aug 18, 2020 23.26 23.26 22.18 22.18 11,371 -1.32(-5.62%)
Aug 17, 2020 23.08 23.73 22.71 23.50 14,453 +0.14(+0.60%)
Aug 14, 2020 22.85 23.36 22.04 23.36 5,900 +0.55(+2.41%)
Aug 13, 2020 23.21 23.46 22.36 22.81 12,656 -0.73(-3.10%)
Aug 12, 2020 23.50 23.92 23.12 23.54 6,313 +0.53(+2.30%)
Aug 11, 2020 23.75 24.18 22.84 23.01 21,275 -0.33(-1.41%)
Aug 10, 2020 22.20 23.77 21.98 23.34 16,493 +1.14(+5.14%)
Aug 07, 2020 20.82 22.45 20.82 22.20 18,800 +1.08(+5.11%)
Aug 06, 2020 21.60 22.30 21.12 21.12 27,242 -1.14(-5.12%)
Aug 05, 2020 21.55 22.50 20.32 22.26 18,266 +0.52(+2.39%)
Aug 04, 2020 21.59 21.94 20.95 21.74 24,830 -0.11(-0.50%)
Aug 03, 2020 20.78 21.97 20.37 21.85 18,600 +1.25(+6.07%)
Jul 31, 2020 21.22 21.50 20.09 20.60 26,700 -0.56(-2.65%)
Jul 30, 2020 22.00 22.40 20.75 21.16 32,696 -1.20(-5.37%)
Jul 29, 2020 22.69 22.99 22.25 22.36 11,694 +0.06(+0.27%)
Jul 28, 2020 22.73 22.73 22.06 22.30 14,861 -0.78(-3.38%)
Jul 27, 2020 22.54 23.08 22.54 23.08 2,874 +0.44(+1.94%)
Jul 24, 2020 22.88 23.05 22.64 22.64 7,400 -0.03(-0.13%)
Jul 23, 2020 22.94 23.50 22.58 22.67 11,412 -0.13(-0.57%)
Jul 22, 2020 23.40 23.40 22.80 22.80 8,513 -0.87(-3.68%)
Jul 21, 2020 23.70 24.11 23.36 23.67 10,342 +0.35(+1.50%)
Jul 20, 2020 23.55 23.85 23.01 23.32 7,246 -0.18(-0.77%)
Jul 17, 2020 23.27 24.18 23.27 23.50 8,100 +0.16(+0.69%)
Jul 16, 2020 22.96 23.70 22.96 23.34 7,671 -0.16(-0.68%)
Jul 15, 2020 23.08 24.60 22.58 23.50 27,667 +1.14(+5.10%)
Jul 14, 2020 23.23 23.23 22.07 22.36 17,478 -0.96(-4.12%)
Jul 13, 2020 23.59 23.75 22.70 23.32 14,310 +0.26(+1.13%)
Jul 10, 2020 22.20 23.28 21.75 23.06 23,700 +0.70(+3.13%)
Jul 09, 2020 22.99 23.47 22.18 22.36 17,672 -0.81(-3.50%)
Jul 08, 2020 23.29 23.75 22.57 23.17 24,418 -0.22(-0.94%)
Jul 07, 2020 24.29 24.40 23.36 23.39 8,582 -1.30(-5.27%)
Jul 06, 2020 25.76 25.76 24.51 24.69 9,736 -0.32(-1.28%)
Jul 02, 2020 25.96 25.96 24.66 25.01 9,100 -0.25(-0.99%)
Jul 01, 2020 25.50 26.50 25.13 25.26 14,998 -0.92(-3.51%)
Jun 30, 2020 25.75 26.67 25.28 26.18 21,254 +0.40(+1.55%)
Jun 29, 2020 24.10 26.95 24.10 25.78 25,992 +1.64(+6.79%)
Jun 26, 2020 23.65 24.31 23.23 24.14 111,500 +0.18(+0.75%)
Jun 25, 2020 23.50 23.96 23.50 23.96 13,100 +0.42(+1.78%)
Jun 24, 2020 24.30 24.30 23.53 23.54 12,468 -0.91(-3.72%)
Jun 23, 2020 24.62 25.00 23.75 24.45 18,246 +0.17(+0.70%)
Jun 22, 2020 24.07 24.68 23.65 24.28 18,360 +0.06(+0.25%)
Jun 19, 2020 24.66 25.05 24.10 24.22 35,800 -0.15(-0.62%)
Jun 18, 2020 24.78 25.05 24.37 24.37 11,065 -0.51(-2.05%)
Jun 17, 2020 26.07 26.07 24.77 24.88 11,183 -1.21(-4.64%)
Jun 16, 2020 26.64 27.48 24.75 26.09 13,773 +0.67(+2.64%)
Jun 15, 2020 23.64 26.00 23.23 25.42 14,454 +0.91(+3.71%)
Jun 12, 2020 24.52 25.58 23.48 24.51 17,200 +1.32(+5.69%)
Jun 11, 2020 24.77 25.10 22.74 23.19 31,703 -3.01(-11.49%)
Jun 10, 2020 27.44 28.05 26.20 26.20 24,634 -0.97(-3.57%)
Jun 09, 2020 27.73 28.25 27.01 27.17 17,292 -1.24(-4.36%)
Jun 08, 2020 28.44 28.71 26.86 28.41 15,130 +0.78(+2.82%)
Jun 05, 2020 26.54 28.70 26.40 27.63 16,200 +2.18(+8.57%)
Jun 04, 2020 24.91 25.45 24.41 25.45 15,605 +0.34(+1.35%)
Jun 03, 2020 24.60 26.04 24.00 25.11 26,866 +1.11(+4.63%)
Jun 02, 2020 24.49 24.76 24.00 24.00 12,758 -0.12(-0.50%)
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.