Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ACNB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24 2025 | 42.07 | 0.06 | 0.14% | 42.39 | 42.39 | 41.69 | 30,500 |
| Mar 21 2025 | 42.01 | 0.76 | 1.84% | 41.52 | 42.7475 | 41.385 | 189,259 |
| Mar 20 2025 | 41.25 | -0.64 | -1.53% | 41.50 | 42.387 | 41.25 | 38,576 |
| Mar 19 2025 | 41.89 | 0.42 | 1.01% | 41.56 | 42.375 | 41.09 | 43,630 |
| Mar 18 2025 | 41.47 | 0.07 | 0.17% | 40.96 | 41.69 | 40.88 | 28,901 |
| Mar 17 2025 | 41.40 | 0.10 | 0.24% | 41.15 | 41.50 | 41.04 | 21,797 |
| Mar 14 2025 | 41.30 | 0.95 | 2.35% | 40.67 | 41.537 | 40.49 | 49,760 |
| Mar 13 2025 | 40.35 | -0.13 | -0.32% | 40.77 | 40.965 | 40.35 | 31,572 |
| Mar 12 2025 | 40.48 | 0.56 | 1.40% | 40.43 | 40.89 | 39.855 | 26,459 |
| Mar 11 2025 | 39.92 | -0.28 | -0.70% | 40.41 | 40.70 | 39.62 | 40,799 |
| Mar 10 2025 | 40.20 | -1.11 | -2.69% | 39.52 | 40.52 | 38.5001 | 59,856 |
| Mar 07 2025 | 41.31 | 0.14 | 0.34% | 41.05 | 41.33 | 40.82 | 46,368 |
| Mar 06 2025 | 41.17 | 0.01 | 0.02% | 40.07 | 41.515 | 40.07 | 84,428 |
| Mar 05 2025 | 41.16 | -0.70 | -1.67% | 41.6964 | 42.69 | 41.02 | 43,741 |
| Mar 04 2025 | 41.86 | -1.40 | -3.24% | 42.57 | 42.58 | 41.45 | 33,575 |
| Mar 03 2025 | 43.26 | 2.29 | 5.59% | 41.60 | 44.42 | 41.60 | 51,980 |
| Feb 28 2025 | 40.97 | 0.18 | 0.44% | 40.39 | 41.16 | 40.22 | 33,831 |
| Feb 27 2025 | 40.79 | 0.18 | 0.44% | 40.60 | 41.22 | 40.60 | 28,469 |
| Feb 26 2025 | 40.61 | -0.23 | -0.56% | 41.21 | 41.26 | 40.2432 | 36,031 |
| Feb 25 2025 | 40.84 | 0.02 | 0.05% | 41.33 | 41.555 | 40.78 | 33,517 |
| Feb 24 2025 | 40.82 | 0.33 | 0.82% | 40.18 | 41.445 | 40.18 | 52,997 |
| Feb 21 2025 | 40.49 | -0.38 | -0.93% | 41.27 | 41.54 | 39.83 | 41,394 |
| Feb 20 2025 | 40.87 | -0.26 | -0.63% | 41.05 | 41.05 | 40.29 | 56,903 |
| Feb 19 2025 | 41.13 | -0.06 | -0.15% | 41.00 | 41.13 | 40.63 | 24,090 |
| Feb 18 2025 | 41.19 | -0.34 | -0.82% | 41.43 | 41.99 | 41.085 | 29,720 |
| Feb 14 2025 | 41.53 | 0.45 | 1.10% | 41.44 | 41.6448 | 40.91 | 13,178 |
| Feb 13 2025 | 41.08 | 0.51 | 1.26% | 40.82 | 41.08 | 40.38 | 19,948 |
| Feb 12 2025 | 40.57 | -1.02 | -2.45% | 40.66 | 40.90 | 40.18 | 30,952 |
| Feb 11 2025 | 41.59 | 0.69 | 1.69% | 40.70 | 42.32 | 40.70 | 34,554 |
| Feb 10 2025 | 40.90 | -0.11 | -0.27% | 41.00 | 41.25 | 40.41 | 26,672 |
| Feb 07 2025 | 41.01 | 0.00 | 0.00% | 40.69 | 41.02 | 40.015 | 29,800 |
| Feb 06 2025 | 41.01 | 0.16 | 0.39% | 40.85 | 41.01 | 40.50 | 32,025 |
| Feb 05 2025 | 40.85 | 0.15 | 0.37% | 40.93 | 40.93 | 40.59 | 17,970 |
| Feb 04 2025 | 40.70 | 0.05 | 0.12% | 40.40 | 41.00 | 40.29 | 28,394 |
| Feb 03 2025 | 40.65 | -0.45 | -1.09% | 40.00 | 41.2199 | 40.00 | 23,342 |
| Jan 31 2025 | 41.10 | 0.10 | 0.24% | 41.03 | 41.59 | 40.44 | 28,914 |
| Jan 30 2025 | 41.00 | -1.07 | -2.54% | 42.72 | 42.72 | 40.78 | 19,791 |
| Jan 29 2025 | 42.07 | 1.86 | 4.63% | 40.28 | 42.35 | 40.28 | 36,653 |
| Jan 28 2025 | 40.21 | -0.03 | -0.07% | 39.87 | 40.94 | 39.86 | 47,454 |
| Jan 27 2025 | 40.24 | 0.55 | 1.39% | 39.57 | 40.83 | 39.50 | 37,243 |
| Jan 24 2025 | 39.69 | 1.13 | 2.93% | 39.20 | 39.82 | 39.10 | 24,088 |
| Jan 23 2025 | 38.56 | 0.00 | 0.00% | 38.56 | 38.56 | 38.56 | 0 |
| Jan 22 2025 | 38.56 | -0.96 | -2.43% | 39.26 | 39.365 | 38.02 | 74,636 |
| Jan 21 2025 | 39.52 | -0.06 | -0.15% | 39.705 | 39.97 | 39.4414 | 23,833 |
| Jan 17 2025 | 39.58 | 0.89 | 2.30% | 38.84 | 39.67 | 38.53 | 64,332 |
| Jan 16 2025 | 38.69 | -0.04 | -0.10% | 38.85 | 38.89 | 38.30 | 61,650 |
| Jan 15 2025 | 38.73 | 0.78 | 2.06% | 39.05 | 39.05 | 38.16 | 37,865 |
| Jan 14 2025 | 37.95 | 0.77 | 2.07% | 37.61 | 38.01 | 37.10 | 8,502 |
| Jan 13 2025 | 37.18 | 0.49 | 1.34% | 36.36 | 37.51 | 36.36 | 12,487 |
| Jan 10 2025 | 36.69 | -1.41 | -3.70% | 37.22 | 37.35 | 35.89 | 19,338 |
| Jan 08 2025 | 38.10 | -0.30 | -0.78% | 38.15 | 38.49 | 37.09 | 15,052 |
| Jan 07 2025 | 38.40 | -0.90 | -2.29% | 39.60 | 39.60 | 38.0983 | 16,470 |
| Jan 06 2025 | 39.30 | -0.06 | -0.15% | 39.65 | 39.65 | 39.08 | 24,049 |
| Jan 03 2025 | 39.36 | 0.83 | 2.15% | 38.70 | 39.36 | 38.39 | 22,862 |
| Jan 02 2025 | 38.53 | -1.30 | -3.26% | 40.635 | 40.635 | 38.0668 | 12,507 |
| Dec 31 2024 | 39.83 | 0.68 | 1.74% | 39.62 | 40.05 | 38.66 | 22,031 |
| Dec 30 2024 | 39.15 | -0.49 | -1.24% | 38.96 | 39.34 | 38.2558 | 14,389 |
| Dec 27 2024 | 39.64 | -1.33 | -3.25% | 40.22 | 40.22 | 39.1701 | 12,140 |
| Dec 26 2024 | 40.97 | 0.20 | 0.49% | 40.67 | 41.06 | 40.23 | 17,474 |
