Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024	31.27	31.90	30.62	31.65	15,619	+0.97(+3.16%)
May 29, 2024	31.11	31.15	30.64	30.68	10,231	-1.15(-3.61%)
May 28, 2024	31.58	32.48	31.58	31.83	11,659	+0.16(+0.50%)
May 24, 2024	32.08	32.48	31.38	31.67	31,417	-0.20(-0.62%)
May 23, 2024	31.61	33.02	31.33	31.87	22,668	-0.28(-0.86%)
May 22, 2024	31.89	32.15	31.72	32.15	6,928	+0.46(+1.44%)
May 21, 2024	31.21	32.03	31.21	31.69	6,972	+0.49(+1.55%)
May 20, 2024	33.34	33.87	31.20	31.20	32,671	-2.38(-7.08%)
May 17, 2024	33.75	34.44	33.55	33.58	7,108	+0.01(+0.03%)
May 16, 2024	32.67	33.57	32.67	33.57	6,884	+0.11(+0.33%)
May 15, 2024	33.43	33.57	32.92	33.46	8,288	+0.25(+0.75%)
May 14, 2024	34.15	34.59	33.21	33.21	9,023	-0.46(-1.35%)
May 13, 2024	32.62	34.15	32.43	33.67	26,193	+1.61(+5.03%)
May 10, 2024	32.19	32.23	31.78	32.06	4,513	-0.59(-1.82%)
May 09, 2024	31.71	32.65	31.63	32.65	7,466	+0.64(+2.01%)
May 08, 2024	31.03	32.01	31.03	32.01	5,477	+0.15(+0.47%)
May 07, 2024	32.17	32.49	31.86	31.86	11,202	-1.15(-3.48%)
May 06, 2024	32.97	33.12	32.56	33.01	5,933	+0.10(+0.30%)
May 03, 2024	33.16	33.16	32.72	32.91	6,917	-0.17(-0.51%)
May 02, 2024	32.67	33.62	32.67	33.08	12,831	+0.28(+0.85%)
May 01, 2024	31.92	34.15	31.92	32.80	12,394	+0.58(+1.81%)
Apr 30, 2024	31.73	32.67	31.48	32.21	12,839	+0.29(+0.90%)
Apr 29, 2024	32.72	33.62	31.90	31.93	25,814	-1.89(-5.59%)
Apr 26, 2024	32.87	34.01	32.65	33.82	6,609	+0.95(+2.89%)
Apr 25, 2024	32.28	33.00	32.28	32.87	11,154	-0.77(-2.30%)
Apr 24, 2024	33.91	34.65	33.08	33.64	11,384	-0.27(-0.79%)
Apr 23, 2024	33.79	34.39	33.62	33.91	13,434	-0.50(-1.47%)
Apr 22, 2024	33.65	34.61	33.61	34.41	24,479	+2.25(+6.99%)
Apr 19, 2024	30.58	32.16	30.58	32.16	16,218	+1.38(+4.47%)
Apr 18, 2024	30.53	31.44	30.53	30.79	19,784	-0.30(-0.96%)
Apr 17, 2024	31.22	31.48	30.96	31.09	6,565	-0.74(-2.33%)
Apr 16, 2024	32.37	32.37	31.50	31.83	5,477	-0.48(-1.47%)
Apr 15, 2024	32.10	32.47	32.10	32.30	5,157	-0.02(-0.06%)
Apr 12, 2024	32.73	33.35	32.01	32.32	5,601	-0.73(-2.22%)
Apr 11, 2024	32.23	33.06	32.23	33.06	8,458	+0.79(+2.45%)
Apr 10, 2024	34.15	34.42	31.62	32.26	14,759	-2.27(-6.57%)
Apr 09, 2024	35.28	35.59	34.01	34.53	3,707	-0.61(-1.75%)
Apr 08, 2024	34.48	35.14	34.48	35.14	3,433	+0.74(+2.16%)
Apr 05, 2024	34.68	35.15	34.40	34.40	8,519	-0.93(-2.63%)
Apr 04, 2024	35.52	35.56	34.91	35.33	11,424	+0.80(+2.32%)
Apr 03, 2024	34.43	35.53	34.43	34.53	12,087	-0.32(-0.91%)
Apr 02, 2024	35.07	35.19	34.52	34.85	10,912	-0.59(-1.68%)
Apr 01, 2024	36.15	36.44	35.11	35.44	15,278	-1.78(-4.79%)
Mar 28, 2024	37.60	36.57	36.57	37.22	33,262	+0.70(+1.92%)
Mar 27, 2024	35.14	37.24	35.14	36.52	15,772	+1.51(+4.33%)
Mar 26, 2024	35.29	35.69	35.01	35.01	5,931	+0.26(+0.74%)
Mar 25, 2024	34.81	35.83	34.65	34.75	7,214	-0.40(-1.13%)
Mar 22, 2024	34.87	35.42	34.87	35.14	6,844	-1.32(-3.61%)
Mar 21, 2024	35.49	36.47	35.43	36.46	17,886	+0.74(+2.08%)
Mar 20, 2024	35.38	35.82	34.37	35.72	11,790	+0.95(+2.73%)
Mar 19, 2024	34.64	35.33	34.64	34.77	13,221	-0.04(-0.11%)
Mar 18, 2024	34.85	35.44	33.75	34.81	8,790	-0.40(-1.12%)
Mar 15, 2024	33.73	35.28	33.73	35.20	46,350	+1.48(+4.37%)
Mar 14, 2024	34.50	34.78	33.66	33.73	15,792	-0.83(-2.41%)
Mar 13, 2024	34.07	35.00	34.05	34.56	13,210	+0.82(+2.44%)
Mar 12, 2024	33.86	33.90	33.74	33.74	5,341	-0.52(-1.53%)
Mar 11, 2024	34.65	34.65	34.26	34.26	6,212	-0.83(-2.37%)
Mar 08, 2024	35.22	35.22	34.69	35.10	5,057	+0.35(+1.00%)
Mar 07, 2024	34.68	34.95	34.49	34.75	5,624	+0.10(+0.29%)
Mar 06, 2024	35.44	35.44	34.01	34.65	7,876	-0.40(-1.13%)
Mar 05, 2024	34.57	35.23	34.57	35.05	10,403	+0.50(+1.46%)
Mar 04, 2024	35.61	35.61	34.54	34.54	3,470	-0.86(-2.43%)
Mar 01, 2024	35.28	35.46	34.48	35.40	9,570	+0.51(+1.48%)
Feb 29, 2024	35.70	35.86	34.41	34.89	19,754	+0.04(+0.11%)
Feb 28, 2024	35.50	36.03	34.85	34.85	6,387	-0.80(-2.26%)
Feb 27, 2024	35.80	36.28	35.65	35.65	4,951	+0.34(+0.97%)
Feb 26, 2024	34.85	35.88	34.54	35.31	5,121	+0.07(+0.19%)
Feb 23, 2024	34.83	35.24	34.83	35.24	3,253	+0.05(+0.14%)
Feb 22, 2024	35.44	35.44	34.77	35.19	26,141	-0.42(-1.19%)
Feb 21, 2024	36.18	36.18	35.61	35.61	10,543	-0.57(-1.57%)
Feb 20, 2024	36.55	36.55	36.17	36.18	6,177	-0.95(-2.56%)
Feb 16, 2024	38.54	38.54	36.76	37.13	8,425	-1.54(-3.98%)
Feb 15, 2024	36.52	38.96	36.52	38.68	13,722	+2.17(+5.94%)
Feb 14, 2024	36.52	37.10	35.42	36.51	17,493	+0.63(+1.75%)
Feb 13, 2024	36.53	36.53	34.99	35.88	24,959	-1.94(-5.14%)
Feb 12, 2024	37.73	38.76	37.73	37.82	18,256	+1.44(+3.97%)
Feb 09, 2024	35.41	36.79	35.41	36.38	9,976	+0.98(+2.77%)
Feb 08, 2024	35.49	35.63	35.22	35.40	13,107	-0.09(-0.25%)
Feb 07, 2024	35.11	36.24	33.87	35.49	14,007	-0.16(-0.44%)
Feb 06, 2024	35.92	35.93	34.62	35.64	20,532	-0.57(-1.57%)
Feb 05, 2024	34.91	37.71	34.75	36.21	29,318	+0.80(+2.24%)
Feb 02, 2024	37.42	37.53	35.25	35.42	38,929	-2.82(-7.37%)
Feb 01, 2024	38.01	38.97	37.15	38.23	45,577	-0.08(-0.20%)
Jan 31, 2024	42.00	42.69	38.20	38.31	47,040	-3.73(-8.87%)
Jan 30, 2024	44.28	44.28	42.04	42.04	12,431	-2.86(-6.36%)
Jan 29, 2024	45.47	45.55	43.83	44.90	37,921	-0.88(-1.93%)
Jan 26, 2024	46.05	46.13	45.17	45.78	7,400	+0.38(+0.84%)
Jan 25, 2024	46.04	46.04	44.89	45.40	24,155	-0.40(-0.88%)
Jan 24, 2024	46.04	46.14	45.15	45.80	24,928	+0.36(+0.80%)
Jan 23, 2024	46.13	46.13	45.41	45.44	11,656	-0.10(-0.22%)
Jan 22, 2024	44.17	45.70	44.17	45.54	10,910	+1.57(+3.57%)
Jan 19, 2024	43.46	44.00	43.03	43.97	29,276	+0.80(+1.84%)
Jan 18, 2024	43.01	43.54	42.70	43.17	36,039	+0.27(+0.62%)
Jan 17, 2024	39.76	43.68	39.71	42.91	58,519	+2.61(+6.48%)
Jan 16, 2024	42.55	42.55	40.22	40.30	38,009	-3.15(-7.25%)
Jan 12, 2024	43.21	43.64	41.79	43.45	11,407	+0.58(+1.35%)
Jan 11, 2024	41.91	42.90	40.52	42.87	27,280	+0.46(+1.09%)
Jan 10, 2024	42.25	42.56	42.06	42.41	14,279	-0.69(-1.59%)
Jan 09, 2024	43.56	45.47	42.83	43.09	10,960	-1.14(-2.57%)
Jan 08, 2024	44.28	45.06	43.19	44.23	25,496	+0.41(+0.94%)
Jan 05, 2024	43.66	45.09	43.36	43.82	35,463	-0.32(-0.73%)
Jan 04, 2024	43.85	44.54	43.68	44.14	14,991	+0.74(+1.70%)
Jan 03, 2024	45.48	46.13	43.34	43.41	33,637	-2.16(-4.74%)
Jan 02, 2024	43.19	46.06	42.61	45.57	46,365	+1.63(+3.71%)
Dec 29, 2023	45.72	46.30	43.94	43.94	11,508	-1.33(-2.93%)
Dec 28, 2023	44.75	45.26	44.75	45.26	10,442	+0.12(+0.26%)
Dec 27, 2023	45.88	46.27	45.01	45.14	14,572	-0.76(-1.65%)
Dec 26, 2023	46.41	46.53	45.63	45.90	21,289	-0.05(-0.11%)
Dec 22, 2023	44.52	46.11	43.83	45.95	19,027	+1.17(+2.61%)
Dec 21, 2023	43.69	45.34	43.49	44.78	10,534	+1.65(+3.82%)
Dec 20, 2023	43.10	44.56	42.13	43.13	23,670	-0.05(-0.11%)
Dec 19, 2023	44.09	44.65	43.01	43.18	33,201	-0.86(-1.96%)
Dec 18, 2023	46.33	46.41	44.01	44.05	55,390	-2.67(-5.72%)
Dec 15, 2023	44.63	47.66	44.17	46.72	66,269	+2.50(+5.66%)
Dec 14, 2023	41.23	44.51	41.08	44.21	46,396	+3.37(+8.24%)
Dec 13, 2023	39.31	41.22	38.61	40.85	32,203	+1.86(+4.76%)
Dec 12, 2023	39.17	39.27	38.83	38.99	11,604	-0.51(-1.29%)
Dec 11, 2023	39.26	39.77	39.26	39.50	17,901	+0.43(+1.11%)
Dec 08, 2023	39.39	39.62	38.82	39.07	11,544	-0.16(-0.40%)
Dec 07, 2023	39.68	40.02	38.76	39.23	13,364	-0.06(-0.15%)
Dec 06, 2023	40.68	41.00	39.27	39.28	22,236	-0.90(-2.25%)
Dec 05, 2023	41.09	41.23	39.78	40.19	10,984	-0.80(-1.94%)
Dec 04, 2023	40.22	40.98	39.96	40.98	24,031	+1.19(+2.98%)
Dec 01, 2023	38.80	40.47	38.66	39.80	21,312	+1.43(+3.74%)
Nov 30, 2023	39.13	39.13	37.57	38.36	11,707	-0.02(-0.05%)
Nov 29, 2023	37.53	38.38	37.53	38.38	12,633	+0.88(+2.34%)
Nov 28, 2023	37.37	37.87	37.36	37.50	24,017	-0.27(-0.72%)
Nov 27, 2023	38.34	38.52	37.75	37.78	15,886	-0.57(-1.47%)
Nov 24, 2023	37.61	38.41	37.61	38.34	8,754	+0.78(+2.07%)
Nov 22, 2023	37.02	37.56	37.02	37.56	7,479	+0.29(+0.78%)
Nov 21, 2023	37.34	37.82	37.26	37.27	8,447	-0.57(-1.52%)
Nov 20, 2023	38.65	38.82	37.21	37.85	16,404	-0.02(-0.05%)
Nov 17, 2023	37.84	38.33	37.84	37.87	14,139	+0.46(+1.22%)
Nov 16, 2023	37.53	37.76	37.05	37.41	7,418	-0.12(-0.31%)
Nov 15, 2023	37.50	38.61	37.02	37.52	13,396	-0.27(-0.72%)
Nov 14, 2023	35.07	38.33	35.05	37.80	29,757	+3.01(+8.65%)
Nov 13, 2023	34.19	34.79	34.15	34.79	7,815	+0.40(+1.16%)
Nov 10, 2023	34.09	34.51	34.09	34.39	8,141	+0.63(+1.88%)
Nov 09, 2023	33.65	33.81	33.61	33.75	5,355	+0.15(+0.43%)
Nov 08, 2023	33.13	33.99	33.13	33.61	28,714	-0.33(-0.98%)
Nov 07, 2023	33.42	33.94	33.42	33.94	5,894	-0.30(-0.88%)
Nov 06, 2023	35.07	35.22	33.94	34.24	6,707	-0.97(-2.77%)
Nov 03, 2023	34.34	35.31	34.34	35.22	15,459	+1.17(+3.43%)
Nov 02, 2023	33.67	34.23	33.66	34.05	16,080	+0.93(+2.79%)
Nov 01, 2023	33.52	33.82	33.12	33.12	7,351	-0.40(-1.19%)
Oct 31, 2023	33.56	33.59	33.13	33.52	6,559	+0.25(+0.76%)
Oct 30, 2023	32.52	33.27	32.07	33.27	9,553	+1.66(+5.24%)
Oct 27, 2023	31.94	32.04	31.61	31.61	8,093	-0.66(-2.05%)
Oct 26, 2023	31.70	32.27	31.17	32.27	5,149	+1.09(+3.50%)
Oct 25, 2023	30.95	31.96	30.95	31.18	6,370	-0.67(-2.11%)
Oct 24, 2023	31.90	31.91	31.85	31.85	9,260	-0.29(-0.91%)
Oct 23, 2023	31.09	32.41	31.09	32.15	9,255	+0.58(+1.85%)
Oct 20, 2023	32.10	32.12	31.54	31.56	13,714	-0.25(-0.80%)
Oct 19, 2023	31.56	31.82	31.56	31.82	7,264	-0.19(-0.58%)
Oct 18, 2023	32.76	32.92	32.00	32.00	12,981	-0.73(-2.23%)
Oct 17, 2023	32.52	33.71	32.52	32.73	13,357	+0.54(+1.66%)
Oct 16, 2023	32.22	32.67	31.65	32.20	15,771	+0.13(+0.40%)
Oct 13, 2023	31.87	32.07	31.87	32.07	4,293	+0.11(+0.34%)
Oct 12, 2023	31.96	31.96	31.96	31.96	4,059	-0.18(-0.55%)
Oct 11, 2023	32.16	32.31	31.60	32.14	4,783	+0.28(+0.89%)
Oct 10, 2023	31.87	32.49	31.85	31.85	11,782	+0.22(+0.71%)
Oct 09, 2023	31.64	32.04	31.62	31.63	5,900	-0.41(-1.29%)
Oct 06, 2023	31.90	32.35	31.80	32.04	8,954	+0.49(+1.56%)
Oct 05, 2023	31.58	31.90	31.19	31.55	15,106	+0.07(+0.22%)
Oct 04, 2023	31.31	31.64	31.18	31.48	6,836	+0.54(+1.73%)
Oct 03, 2023	30.95	31.33	30.77	30.95	12,439	+0.13(+0.41%)
Oct 02, 2023	30.77	31.03	30.51	30.82	9,841	+0.03(+0.09%)
Sep 29, 2023	31.25	31.46	30.79	30.79	7,646	-0.64(-2.05%)
Sep 28, 2023	31.28	31.86	31.17	31.44	8,928	+0.36(+1.16%)
Sep 27, 2023	30.78	31.39	30.62	31.08	8,419	+0.52(+1.69%)
Sep 26, 2023	31.55	31.55	30.56	30.56	12,287	-1.13(-3.57%)
Sep 25, 2023	31.19	31.90	31.65	31.69	9,337	+0.52(+1.66%)
Sep 22, 2023	31.34	31.45	31.17	31.17	6,947	-0.22(-0.71%)
Sep 21, 2023	32.65	32.65	31.40	31.40	12,735	-1.25(-3.82%)
Sep 20, 2023	32.35	33.20	32.30	32.64	11,184	+0.20(+0.63%)
Sep 19, 2023	32.31	32.98	32.14	32.44	13,476	+0.19(+0.60%)
Sep 18, 2023	32.13	32.55	32.13	32.24	13,044	-0.12(-0.36%)
Sep 15, 2023	32.13	32.36	31.92	32.36	28,089	+0.31(+0.97%)
Sep 14, 2023	32.16	32.49	31.98	32.05	5,860	-0.05(-0.15%)
Sep 13, 2023	31.92	32.34	31.48	32.10	19,559	+0.39(+1.23%)
Sep 12, 2023	30.70	31.84	30.59	31.71	17,797	+0.94(+3.07%)
Sep 11, 2023	32.17	32.17	30.76	30.76	20,955	-1.23(-3.84%)
Sep 08, 2023	30.47	31.99	30.47	31.99	13,755	+1.40(+4.59%)
Sep 07, 2023	31.24	31.46	30.24	30.59	37,471	-0.68(-2.18%)
Sep 06, 2023	32.22	32.22	31.22	31.27	11,535	-0.94(-2.93%)
Sep 05, 2023	32.09	32.52	31.66	32.22	11,744	-0.31(-0.96%)
Sep 01, 2023	31.71	32.61	31.71	32.53	10,556	+1.52(+4.90%)
Aug 31, 2023	31.30	31.59	31.00	31.01	14,471	-0.27(-0.87%)
Aug 30, 2023	32.42	32.42	31.28	31.28	11,226	-1.37(-4.20%)
Aug 29, 2023	32.28	32.85	32.28	32.65	7,471	+0.58(+1.81%)
Aug 28, 2023	32.83	32.83	32.07	32.07	12,062	-0.47(-1.45%)
Aug 25, 2023	32.57	32.64	32.37	32.55	5,262	+0.26(+0.81%)
Aug 24, 2023	31.76	32.48	31.45	32.28	9,818	+0.24(+0.75%)
Aug 23, 2023	31.04	32.36	31.04	32.04	11,227	+0.87(+2.79%)
Aug 22, 2023	31.39	31.87	31.08	31.17	8,000	-0.40(-1.25%)
Aug 21, 2023	31.62	31.80	31.42	31.57	14,902	-0.38(-1.18%)
Aug 18, 2023	32.40	32.71	31.00	31.95	33,566	-0.67(-2.04%)
Aug 17, 2023	32.80	32.93	32.61	32.61	7,493	-0.13(-0.38%)
Aug 16, 2023	32.59	33.01	32.45	32.74	10,309	+0.49(+1.53%)
Aug 15, 2023	32.31	32.59	32.01	32.25	13,782	-0.45(-1.39%)
Aug 14, 2023	32.68	32.87	32.56	32.70	15,853	-0.24(-0.73%)
Aug 11, 2023	32.81	33.16	32.66	32.94	23,412	-0.20(-0.61%)
Aug 10, 2023	33.36	33.36	32.59	33.14	14,925	+0.07(+0.20%)
Aug 09, 2023	32.91	33.47	32.91	33.08	18,751	-0.25(-0.75%)
Aug 08, 2023	33.24	33.51	32.51	33.33	24,750	-0.13(-0.38%)
Aug 07, 2023	33.34	33.57	32.46	33.45	30,212	+0.51(+1.55%)
Aug 04, 2023	33.80	34.66	32.84	32.94	36,113	-0.64(-1.90%)
Aug 03, 2023	33.52	33.83	33.36	33.58	13,376	-0.29(-0.86%)
Aug 02, 2023	32.97	34.12	32.97	33.87	24,706	+0.47(+1.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Acnb Corp (NQ: ACNB )

Historical Prices

Sections

Services

Contact Information

Follow Us