ACNB Corporation (ACNB) Historical Stock Data
47.17 ↑0.04 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACNB is up 0.54% a day on average. There have been 19 days where ACNB Corporation closed green and 11 days where ACNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 46.67 | 47.17 | ↑$0.51 (1.08%) | 46.63 | 47.17 | 24.59K |
| 2024-11-19 | 46.89 | 47.13 | ↑$0.24 (0.51%) | 46.89 | 47.87 | 11.31K |
| 2024-11-18 | 47.12 | 46.35 | ↓$0.77 (-1.63%) | 46.24 | 49.01 | 18.26K |
| 2024-11-15 | 47.96 | 47.45 | ↓$0.51 (-1.06%) | 47.00 | 47.96 | 11.12K |
| 2024-11-14 | 47.66 | 47.50 | ↓$0.16 (-0.34%) | 46.70 | 48.25 | 28.97K |
| 2024-11-13 | 48.28 | 47.61 | ↓$0.67 (-1.39%) | 47.43 | 48.65 | 35.70K |
| 2024-11-12 | 47.61 | 48.12 | ↑$0.51 (1.08%) | 47.36 | 49.33 | 21.64K |
| 2024-11-11 | 48.03 | 49.16 | ↑$1.13 (2.35%) | 48.03 | 49.17 | 16.48K |
| 2024-11-08 | 46.51 | 47.55 | ↑$1.04 (2.24%) | 46.10 | 47.57 | 28.85K |
| 2024-11-07 | 50.23 | 46.91 | ↓$3.32 (-6.61%) | 45.90 | 50.23 | 34.12K |
| 2024-11-06 | 44.99 | 50.72 | ↑$5.73 (12.74%) | 43.99 | 50.72 | 59.56K |
| 2024-11-05 | 42.45 | 43.18 | ↑$0.73 (1.72%) | 42.45 | 43.18 | 12.82K |
| 2024-11-04 | 41.03 | 41.79 | ↑$0.76 (1.85%) | 41.03 | 41.79 | 7.78K |
| 2024-11-01 | 42.09 | 41.64 | ↓$0.45 (-1.07%) | 41.50 | 42.09 | 6.46K |
| 2024-10-31 | 41.95 | 42.00 | ↑$0.05 (0.12%) | 41.84 | 42.10 | 19.29K |
| 2024-10-30 | 41.50 | 41.99 | ↑$0.49 (1.18%) | 41.50 | 42.80 | 7.12K |
| 2024-10-29 | 41.90 | 41.52 | ↓$0.38 (-0.91%) | 41.52 | 42.05 | 7.85K |
| 2024-10-28 | 42.83 | 42.23 | ↓$0.60 (-1.40%) | 42.06 | 42.90 | 11.08K |
| 2024-10-25 | 43.05 | 42.00 | ↓$1.05 (-2.44%) | 42.00 | 43.05 | 5.90K |
| 2024-10-24 | 42.28 | 42.88 | ↑$0.60 (1.42%) | 42.28 | 43.68 | 9.42K |
| 2024-10-23 | 42.99 | 43.47 | ↑$0.48 (1.12%) | 42.69 | 43.47 | 5.98K |
| 2024-10-22 | 42.72 | 43.28 | ↑$0.56 (1.31%) | 42.72 | 43.48 | 14.05K |
| 2024-10-21 | 43.01 | 42.24 | ↓$0.77 (-1.79%) | 42.24 | 43.01 | 8.36K |
| 2024-10-18 | 43.95 | 44.10 | ↑$0.15 (0.34%) | 43.95 | 44.31 | 6.55K |
| 2024-10-17 | 43.86 | 44.16 | ↑$0.30 (0.68%) | 43.31 | 44.45 | 23.63K |
| 2024-10-16 | 43.27 | 43.59 | ↑$0.32 (0.74%) | 42.68 | 43.75 | 21.59K |
| 2024-10-15 | 41.71 | 42.73 | ↑$1.02 (2.45%) | 41.56 | 44.50 | 18.49K |
| 2024-10-14 | 42.46 | 42.35 | ↓$0.11 (-0.26%) | 42.26 | 42.63 | 8.49K |
| 2024-10-11 | 42.00 | 42.54 | ↑$0.54 (1.29%) | 42.00 | 43.24 | 13.27K |
| 2024-10-10 | 41.50 | 41.86 | ↑$0.36 (0.87%) | 40.73 | 42.00 | 10.48K |
Create an account or log in to view more rows.
$ACNB HERE WE GO
$ACNB it begins tomorrow
$ACNB had to buy calls
$ACNB bag holders for life club
$ACNB who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$ACNB It's happening!
$ACNB already bouncing back.
$ACNB Who’s still buying calls?
$ACNB Silly Bears tricks are for kids
$ACNB the future is so bright .. I gotta wear shades..