ACNB - ACNB Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 22, 2019 34.48 34.75 34.40 34.40 34.40 4,064
Aug 21, 2019 34.50 34.99 34.40 34.47 34.47 3,000
Aug 20, 2019 35.06 35.18 34.35 34.83 34.83 4,000
Aug 19, 2019 35.07 35.30 34.81 35.10 35.10 7,300
Aug 16, 2019 34.87 35.15 34.71 35.05 35.05 6,400
Aug 15, 2019 34.99 35.17 34.50 34.50 34.50 7,000
Aug 14, 2019 36.28 36.28 34.26 34.75 34.75 10,000
Aug 13, 2019 35.76 36.66 35.76 36.57 36.57 4,800
Aug 12, 2019 35.91 36.41 35.65 35.78 35.78 5,600
Aug 09, 2019 36.10 36.38 36.03 36.03 36.03 5,600
Aug 08, 2019 36.69 37.06 35.99 35.99 35.99 7,100
Aug 07, 2019 36.24 36.40 35.85 36.03 36.03 3,900
Aug 06, 2019 35.87 36.46 35.31 36.39 36.39 5,500
Aug 05, 2019 37.08 37.47 35.60 35.60 35.60 9,500
Aug 02, 2019 37.65 37.65 37.24 37.24 37.24 1,700
Aug 01, 2019 37.16 37.90 37.16 37.32 37.32 6,300
Jul 31, 2019 37.60 37.75 37.20 37.30 37.30 11,600
Jul 30, 2019 37.06 37.71 36.94 37.45 37.45 7,100
Jul 29, 2019 37.42 37.80 37.18 37.24 37.24 5,100
Jul 26, 2019 37.18 37.90 36.93 37.60 37.60 10,800
Jul 25, 2019 36.82 37.40 36.82 37.40 37.40 1,600
Jul 24, 2019 37.23 37.50 37.20 37.20 37.20 4,600
Jul 23, 2019 36.65 37.50 36.65 37.17 37.17 6,300
Jul 22, 2019 37.09 37.20 36.23 36.98 36.98 9,100
Jul 19, 2019 37.41 37.62 37.02 37.20 37.20 5,100
Jul 18, 2019 37.48 37.60 37.48 37.56 37.56 1,700
Jul 17, 2019 38.06 38.06 37.23 37.44 37.44 6,100
Jul 16, 2019 37.56 38.43 37.56 38.08 38.08 2,200
Jul 15, 2019 37.79 37.79 37.50 37.76 37.76 2,700
Jul 12, 2019 38.55 39.00 37.72 37.77 37.77 31,000
Jul 11, 2019 38.24 38.40 37.66 38.40 38.40 5,500
Jul 10, 2019 38.36 38.40 37.49 38.15 38.15 7,100
Jul 09, 2019 38.19 38.49 37.73 38.28 38.28 5,000
Jul 08, 2019 38.05 38.05 37.12 38.05 38.05 4,700
Jul 05, 2019 37.96 38.19 37.51 38.10 38.10 3,100
Jul 03, 2019 38.08 38.19 37.77 38.05 38.05 1,600
Jul 02, 2019 37.41 37.95 36.88 37.72 37.72 12,900
Jul 01, 2019 38.95 38.95 37.41 38.59 38.59 24,400
Jun 28, 2019 36.39 39.57 36.39 39.57 39.57 64,200
Jun 27, 2019 35.70 36.51 35.54 36.51 36.51 7,600
Jun 26, 2019 35.70 35.87 35.27 35.27 35.27 2,500
Jun 25, 2019 36.59 37.11 35.41 35.70 35.70 8,600
Jun 24, 2019 37.39 37.39 36.20 36.35 36.35 14,200
Jun 21, 2019 36.94 37.51 36.04 37.39 37.39 28,500
Jun 20, 2019 37.20 37.30 36.80 37.24 37.24 3,700
Jun 19, 2019 37.04 37.19 37.04 37.19 37.19 2,000
Jun 18, 2019 37.00 37.36 36.72 37.36 37.36 6,300
Jun 17, 2019 36.40 36.78 35.80 36.76 36.76 4,600
Jun 14, 2019 36.11 36.89 36.11 36.37 36.37 3,400
Jun 13, 2019 36.58 36.90 36.10 36.32 36.32 4,000
Jun 12, 2019 36.57 37.01 34.60 36.58 36.58 6,800
Jun 11, 2019 36.16 37.51 36.16 36.58 36.58 5,200
Jun 10, 2019 34.45 36.20 34.45 36.20 36.20 12,300
Jun 07, 2019 34.73 34.73 33.91 34.40 34.40 7,800
Jun 06, 2019 35.73 36.06 34.05 34.50 34.50 13,500
Jun 05, 2019 36.45 36.48 35.75 35.90 35.90 6,800
Jun 04, 2019 36.97 36.97 36.17 36.31 36.31 13,500
Jun 03, 2019 35.87 36.78 34.95 36.47 36.47 8,500
May 31, 2019 36.88 36.88 35.70 35.70 35.70 8,700
May 30, 2019 36.58 37.52 35.84 36.63 36.63 6,000
May 30, 2019 0.25 Dividend
May 29, 2019 37.25 37.25 36.22 36.58 36.33 13,700
May 28, 2019 37.70 37.70 37.31 37.31 37.06 2,600
May 24, 2019 37.70 37.70 37.51 37.70 37.44 4,600
May 23, 2019 37.60 37.75 37.50 37.60 37.34 3,100
May 22, 2019 37.54 37.81 37.54 37.81 37.55 1,600
May 21, 2019 37.90 37.90 37.67 37.83 37.57 8,400
May 20, 2019 37.57 38.00 37.57 38.00 37.74 8,800
May 17, 2019 38.30 38.30 37.59 37.77 37.51 2,600
May 16, 2019 38.89 38.89 38.09 38.35 38.09 2,100
May 15, 2019 38.16 38.78 38.16 38.78 38.51 2,400
May 14, 2019 38.64 38.64 37.89 38.50 38.24 8,400
May 13, 2019 37.77 38.70 37.51 38.21 37.95 8,800
May 10, 2019 38.20 38.43 38.20 38.38 38.12 2,800
May 09, 2019 37.81 38.43 37.72 38.20 37.94 6,500
May 08, 2019 38.00 38.54 38.00 38.21 37.95 5,300
May 07, 2019 37.67 37.91 37.67 37.91 37.65 2,400
May 06, 2019 38.25 38.50 37.96 38.35 38.09 6,500
May 03, 2019 37.76 38.56 37.53 38.56 38.30 7,700
May 02, 2019 37.95 37.95 37.41 37.63 37.37 6,200
May 01, 2019 37.69 37.78 37.28 37.53 37.27 10,600
Apr 30, 2019 38.03 38.07 37.25 37.87 37.61 23,000
Apr 29, 2019 37.60 38.34 37.57 37.93 37.67 7,200
Apr 26, 2019 37.73 37.98 37.52 37.73 37.47 5,200
Apr 25, 2019 38.73 38.73 37.99 38.04 37.78 3,200
Apr 24, 2019 39.40 39.40 38.72 38.72 38.46 3,700
Apr 23, 2019 38.99 39.50 38.90 39.49 39.22 6,000
Apr 22, 2019 39.40 39.40 38.71 38.86 38.59 4,100
Apr 18, 2019 39.25 39.25 39.20 39.20 38.93 2,500
Apr 17, 2019 38.69 39.50 38.65 39.23 38.96 5,300
Apr 16, 2019 38.51 39.40 38.51 39.01 38.74 6,700
Apr 15, 2019 38.30 38.48 38.30 38.40 38.14 3,600
Apr 12, 2019 38.50 38.50 38.01 38.40 38.14 7,900
Apr 11, 2019 38.03 38.69 37.91 38.31 38.05 6,200
Apr 10, 2019 37.56 38.38 37.56 38.11 37.85 6,700
Apr 09, 2019 37.95 38.23 37.56 37.65 37.39 11,000
Apr 08, 2019 37.26 38.03 37.26 37.70 37.44 3,600
Apr 05, 2019 36.99 37.34 36.67 37.34 37.08 7,500
Apr 04, 2019 36.94 37.30 36.67 37.01 36.76 2,600
Apr 03, 2019 37.39 37.39 36.86 37.30 37.05 4,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...