ACNB Corporation (ACNB) Historical Stock Data
41.48 ↓0.20 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACNB is down -0.32% a day on average. There have been 13 days where ACNB Corporation closed green and 17 days where ACNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 40.33 | 41.48 | ↑$1.15 (2.85%) | 40.33 | 42.74 | 50.49K |
| 2024-12-19 | 43.25 | 41.68 | ↓$1.57 (-3.63%) | 41.68 | 43.25 | 13.04K |
| 2024-12-18 | 46.17 | 42.87 | ↓$3.30 (-7.15%) | 42.00 | 46.30 | 17.37K |
| 2024-12-17 | 46.16 | 45.65 | ↓$0.51 (-1.10%) | 45.08 | 46.48 | 22.84K |
| 2024-12-16 | 45.43 | 46.31 | ↑$0.88 (1.94%) | 45.43 | 46.90 | 9.87K |
| 2024-12-13 | 46.26 | 45.71 | ↓$0.55 (-1.19%) | 45.50 | 46.29 | 7.81K |
| 2024-12-12 | 46.45 | 46.44 | ↓$0.01 (-0.02%) | 45.83 | 46.60 | 13.70K |
| 2024-12-11 | 46.53 | 46.71 | ↑$0.18 (0.39%) | 46.41 | 47.49 | 12.85K |
| 2024-12-10 | 45.59 | 46.12 | ↑$0.53 (1.16%) | 44.51 | 46.44 | 17.65K |
| 2024-12-09 | 47.01 | 45.60 | ↓$1.41 (-3.00%) | 45.43 | 47.03 | 20.36K |
| 2024-12-06 | 46.11 | 46.74 | ↑$0.63 (1.37%) | 46.11 | 46.74 | 8.36K |
| 2024-12-05 | 46.50 | 46.26 | ↓$0.24 (-0.52%) | 45.51 | 46.74 | 18.41K |
| 2024-12-04 | 44.88 | 46.33 | ↑$1.45 (3.23%) | 44.88 | 46.70 | 15.56K |
| 2024-12-03 | 45.78 | 45.00 | ↓$0.77 (-1.69%) | 44.89 | 46.13 | 12.22K |
| 2024-12-02 | 47.17 | 46.48 | ↓$0.69 (-1.46%) | 45.80 | 47.17 | 18.63K |
| 2024-11-29 | 46.67 | 46.86 | ↑$0.19 (0.41%) | 46.66 | 47.49 | 4.62K |
| 2024-11-27 | 47.09 | 46.96 | ↓$0.13 (-0.27%) | 46.92 | 47.29 | 8.68K |
| 2024-11-26 | 47.94 | 46.81 | ↓$1.13 (-2.36%) | 46.81 | 48.16 | 12.71K |
| 2024-11-25 | 48.46 | 48.37 | ↓$0.09 (-0.19%) | 48.37 | 49.25 | 20.93K |
| 2024-11-22 | 48.70 | 47.96 | ↓$0.74 (-1.53%) | 47.70 | 48.70 | 19.23K |
| 2024-11-21 | 47.50 | 47.62 | ↑$0.12 (0.25%) | 46.93 | 48.40 | 23.48K |
| 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 |
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..