Skip to main content

ACNB Corporation - Common Stock (NQ:ACNB)

42.84 -0.16 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 43.06 43.61 42.67 42.84 36,461 -0.16(-0.37%)
Jun 27, 2025 42.97 43.49 42.38 43.00 262,938 +0.03(+0.07%)
Jun 26, 2025 41.65 42.97 41.65 42.97 27,452 +1.21(+2.90%)
Jun 25, 2025 41.91 42.18 41.65 41.76 19,857 -0.26(-0.62%)
Jun 24, 2025 42.39 42.81 41.75 42.02 33,185 +0.00(+0.00%)
Jun 23, 2025 41.18 42.10 40.71 42.02 36,309 +0.73(+1.77%)
Jun 20, 2025 41.42 41.83 41.05 41.29 37,466 +0.18(+0.44%)
Jun 18, 2025 40.67 41.67 40.50 41.11 28,684 +0.82(+2.04%)
Jun 17, 2025 40.15 40.87 40.15 40.29 19,711 -0.26(-0.64%)
Jun 16, 2025 41.69 41.69 40.40 40.55 24,675 -0.56(-1.36%)
Jun 13, 2025 41.50 41.88 40.91 41.11 21,978 -0.85(-2.03%)
Jun 12, 2025 42.49 42.97 41.48 41.96 21,662 -0.45(-1.06%)
Jun 11, 2025 42.93 43.00 42.09 42.41 27,235 -0.47(-1.10%)
Jun 10, 2025 41.56 42.88 41.41 42.88 26,647 +1.35(+3.25%)
Jun 09, 2025 41.65 42.00 41.14 41.53 53,577 -0.12(-0.29%)
Jun 06, 2025 41.39 41.66 41.12 41.65 18,467 +0.88(+2.16%)
Jun 05, 2025 40.70 40.92 40.38 40.77 23,904 -0.12(-0.29%)
Jun 04, 2025 40.92 41.23 40.67 40.89 15,737 -0.69(-1.66%)
Jun 03, 2025 40.82 41.95 40.82 41.58 13,081 +0.55(+1.34%)
Jun 02, 2025 41.08 41.33 40.85 41.03 16,506 -0.54(-1.30%)
May 30, 2025 41.74 42.18 41.50 41.57 17,395 -0.54(-1.28%)
May 29, 2025 42.33 42.40 41.17 42.11 16,490 +0.81(+1.97%)
May 28, 2025 42.17 42.17 40.90 41.30 30,229 -0.63(-1.51%)
May 27, 2025 41.98 42.56 41.91 41.93 20,070 +0.29(+0.69%)
May 23, 2025 41.34 41.89 41.34 41.64 27,140 -0.50(-1.18%)
May 22, 2025 41.48 42.73 41.48 42.14 18,533 -0.53(-1.23%)
May 21, 2025 43.17 43.61 42.36 42.67 17,275 -1.06(-2.43%)
May 20, 2025 43.68 43.96 43.68 43.73 10,874 -0.10(-0.23%)
May 19, 2025 43.42 43.88 42.91 43.83 35,463 +0.18(+0.41%)
May 16, 2025 43.71 43.84 43.56 43.65 20,559 -0.17(-0.38%)
May 15, 2025 43.85 44.01 43.50 43.82 17,631 +0.12(+0.27%)
May 14, 2025 43.36 43.70 43.22 43.70 18,209 +0.06(+0.14%)
May 13, 2025 43.54 44.03 43.39 43.64 17,549 +0.56(+1.29%)
May 12, 2025 43.62 43.85 42.78 43.08 20,648 +0.59(+1.38%)
May 09, 2025 42.83 42.83 42.43 42.50 14,130 -0.10(-0.23%)
May 08, 2025 42.05 43.04 42.05 42.60 13,332 +0.66(+1.59%)
May 07, 2025 42.36 42.99 41.57 41.93 21,437 -0.40(-0.94%)
May 06, 2025 41.75 42.39 41.75 42.33 15,759 +0.17(+0.40%)
May 05, 2025 42.36 43.15 42.11 42.16 18,098 -0.47(-1.09%)
May 02, 2025 42.17 43.93 42.05 42.63 23,448 +0.76(+1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.