ACNB Corporation (ACNB) Historical Stock Data
33.24 ↓0.17 (-0.51%)
As of May 3, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ACNB is up 0.27% a day on average. There have been 15 days where ACNB Corporation closed green and 15 days where ACNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.50 | 33.24 | ↓$0.26 (-0.78%) | 33.05 | 33.50 | 6.85K |
| 2024-05-02 | 33.00 | 33.41 | ↑$0.41 (1.24%) | 33.00 | 33.96 | 12.70K |
| 2024-05-01 | 32.24 | 33.13 | ↑$0.89 (2.76%) | 32.24 | 34.50 | 12.27K |
| 2024-04-30 | 32.05 | 32.54 | ↑$0.49 (1.53%) | 31.80 | 33.00 | 12.71K |
| 2024-04-29 | 33.05 | 32.25 | ↓$0.80 (-2.41%) | 32.22 | 33.96 | 25.56K |
| 2024-04-26 | 33.20 | 34.16 | ↑$0.96 (2.89%) | 32.98 | 34.35 | 6.54K |
| 2024-04-25 | 32.61 | 33.20 | ↑$0.59 (1.81%) | 32.61 | 33.33 | 11.04K |
| 2024-04-24 | 34.25 | 33.98 | ↓$0.27 (-0.79%) | 33.41 | 35.00 | 11.27K |
| 2024-04-23 | 34.13 | 34.25 | ↑$0.12 (0.35%) | 33.96 | 34.74 | 13.30K |
| 2024-04-22 | 33.99 | 34.76 | ↑$0.77 (2.27%) | 33.95 | 34.96 | 24.23K |
| 2024-04-19 | 30.89 | 32.49 | ↑$1.60 (5.18%) | 30.89 | 32.49 | 16.06K |
| 2024-04-18 | 30.83 | 31.10 | ↑$0.27 (0.86%) | 30.83 | 31.76 | 19.59K |
| 2024-04-17 | 31.54 | 31.40 | ↓$0.14 (-0.45%) | 31.27 | 31.80 | 6.50K |
| 2024-04-16 | 32.70 | 32.15 | ↓$0.55 (-1.68%) | 31.82 | 32.70 | 5.42K |
| 2024-04-15 | 32.42 | 32.63 | ↑$0.21 (0.64%) | 32.42 | 32.80 | 5.11K |
| 2024-04-12 | 33.06 | 32.65 | ↓$0.41 (-1.24%) | 32.34 | 33.69 | 5.55K |
| 2024-04-11 | 32.55 | 33.39 | ↑$0.84 (2.58%) | 32.55 | 33.39 | 8.37K |
| 2024-04-10 | 34.50 | 32.59 | ↓$1.91 (-5.54%) | 31.94 | 34.77 | 14.61K |
| 2024-04-09 | 35.64 | 34.88 | ↓$0.76 (-2.13%) | 34.35 | 35.95 | 3.67K |
| 2024-04-08 | 34.83 | 35.50 | ↑$0.67 (1.92%) | 34.83 | 35.50 | 3.40K |
| 2024-04-05 | 35.03 | 34.75 | ↓$0.28 (-0.79%) | 34.75 | 35.51 | 8.43K |
| 2024-04-04 | 35.88 | 35.69 | ↓$0.19 (-0.53%) | 35.26 | 35.92 | 11.31K |
| 2024-04-03 | 34.78 | 34.88 | ↑$0.10 (0.29%) | 34.78 | 35.89 | 11.97K |
| 2024-04-02 | 35.42 | 35.20 | ↓$0.22 (-0.62%) | 34.87 | 35.55 | 10.80K |
| 2024-04-01 | 36.51 | 35.80 | ↓$0.71 (-1.96%) | 35.46 | 36.81 | 15.13K |
| 2024-03-28 | 37.98 | 37.60 | ↓$0.38 (-1.00%) | 36.21 | 37.98 | 32.93K |
| 2024-03-27 | 35.50 | 36.89 | ↑$1.39 (3.92%) | 35.50 | 37.62 | 15.62K |
| 2024-03-26 | 35.65 | 35.36 | ↓$0.29 (-0.81%) | 35.36 | 36.05 | 5.87K |
| 2024-03-25 | 35.16 | 35.10 | ↓$0.06 (-0.17%) | 35.00 | 36.19 | 7.14K |
| 2024-03-22 | 35.22 | 35.50 | ↑$0.28 (0.79%) | 35.22 | 35.78 | 6.78K |
Create an account or log in to view more rows.
$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..
$ACNB -
Buy
buy
buy!
$ACNB Very bullish action
$ACNB lets see if it can hold the line
$ACNB See ya Monday