ACNB

ACNB
🏛️ usa →
43.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
12:37 44.74 44.74 44.74 44.74 1.1K
12:46 44.69 44.69 44.69 44.69 0.1K
12:55 44.71 44.71 44.71 44.71 0.4K
13:04 44.68 44.68 44.68 44.68 0.1K
13:12 44.68 44.68 44.68 44.68 0.1K
13:21 44.68 44.68 44.42 44.42 0.6K
13:30 44.44 44.44 44.44 44.44 0.1K
13:39 44.48 44.48 44.48 44.48 0.2K
13:48 44.53 44.53 44.53 44.53 0.3K
13:56 44.54 44.54 44.54 44.54 0.1K
14:05 44.51 44.51 44.51 44.51 0.2K
14:14 44.68 44.68 44.68 44.68 0.2K
14:23 44.51 44.51 44.51 44.51 0.3K
14:32 44.56 44.56 44.56 44.56 0.1K
14:41 44.52 44.52 44.52 44.52 0.2K
14:49 44.66 44.66 44.66 44.66 0.2K
14:58 44.52 44.52 44.52 44.52 0.2K
15:07 44.53 44.53 44.53 44.53 0.2K
15:16 44.53 44.53 44.53 44.53 0.1K
15:17 44.70 44.70 44.70 44.70 0.1K
15:25 44.55 44.55 44.55 44.55 0.1K
15:30 44.53 44.53 44.53 44.53 0.2K
15:31 44.53 44.53 44.53 44.53 0.1K
15:32 44.53 44.53 44.53 44.53 0.3K
15:33 44.37 44.37 44.37 44.37 0.3K
15:42 44.35 44.35 44.35 44.35 0.6K
15:51 44.14 44.14 44.14 44.14 0.3K
15:59 44.43 44.43 44.17 44.36 5.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 44.73 44.73 43.50 43.70 0.0M
2025-09-26 44.65 44.78 44.59 44.67 0.0M
2025-09-25 44.34 44.78 44.00 44.53 0.0M
2025-09-24 44.41 44.76 44.41 44.53 0.0M
2025-09-23 44.74 44.74 44.14 44.36 0.0M
2025-09-22 44.95 44.86 44.23 44.60 0.0M
2025-09-19 45.99 45.99 44.56 45.16 0.1M
2025-09-18 45.47 46.30 44.90 46.02 0.0M
2025-09-17 45.03 46.13 44.89 45.11 0.0M
2025-09-16 45.11 45.11 44.12 44.17 0.0M
2025-09-15 45.00 46.00 44.70 44.77 0.0M
2025-09-12 45.30 45.30 44.67 44.95 0.0M
2025-09-11 44.67 45.47 44.67 45.19 0.0M
2025-09-10 44.47 45.01 44.20 44.87 0.0M
2025-09-09 44.55 44.73 44.49 44.51 0.0M
2025-09-08 44.91 45.18 44.72 45.18 0.0M
2025-09-05 45.75 45.75 44.75 44.91 0.0M
2025-09-04 45.24 45.50 45.01 45.50 0.0M
2025-09-03 44.52 45.04 44.49 44.88 0.0M
2025-09-02 44.34 45.04 43.81 44.82 0.1M
2025-08-29 45.94 45.94 45.08 45.32 0.0M
2025-08-28 46.20 46.20 45.73 46.07 0.0M
2025-08-27 46.66 46.68 45.94 46.05 0.0M
2025-08-26 45.89 46.70 45.84 46.55 0.0M
2025-08-25 46.22 46.53 45.98 46.00 0.0M
2025-08-22 44.48 46.85 44.39 46.59 0.0M
2025-08-21 44.14 46.24 42.63 44.10 0.1M
2025-08-20 44.24 44.68 44.24 44.68 0.0M
2025-08-19 43.97 44.64 43.52 44.35 0.0M
2025-08-18 43.98 44.38 43.84 44.11 0.0M
2025-08-15 45.36 45.55 44.01 44.11 0.0M
2025-08-14 44.85 45.27 44.85 45.12 0.0M
2025-08-13 44.75 45.59 44.75 45.27 0.0M
2025-08-12 43.48 44.74 43.32 44.57 0.0M
2025-08-11 42.37 43.33 42.10 43.18 0.0M
2025-08-08 42.53 42.63 42.22 42.43 0.0M
2025-08-07 41.75 42.09 41.33 41.92 0.0M
2025-08-06 41.77 41.98 41.24 41.75 0.0M
2025-08-05 41.81 42.02 41.06 41.83 0.0M
2025-08-04 41.29 42.24 41.29 41.95 0.0M
2025-08-01 41.83 41.83 40.80 41.33 0.0M
2025-07-31 42.04 42.49 41.81 42.10 0.0M
2025-07-30 43.43 43.55 42.25 42.46 0.0M
2025-07-29 43.78 44.05 43.13 43.17 0.0M
2025-07-28 42.56 43.47 42.56 43.36 0.0M
2025-07-25 42.43 43.00 42.05 42.71 0.0M
2025-07-24 42.25 43.06 42.15 42.67 0.0M
2025-07-23 43.69 43.69 42.81 43.01 0.0M
2025-07-22 43.26 43.77 42.99 43.04 0.0M
2025-07-21 43.13 43.63 43.13 43.36 0.0M
2025-07-18 43.87 43.98 43.01 43.03 0.0M
2025-07-17 43.34 43.67 43.26 43.47 0.0M
2025-07-16 42.35 43.27 42.23 43.09 0.0M
2025-07-15 43.41 43.41 42.31 42.35 0.0M
2025-07-14 43.04 43.70 42.58 43.69 0.0M
2025-07-11 43.78 43.78 42.84 42.84 0.0M
2025-07-10 44.39 44.46 44.16 44.16 0.0M
2025-07-09 44.48 44.48 43.87 44.06 0.0M
2025-07-08 44.61 44.61 43.95 43.97 0.0M
2025-07-07 44.91 44.97 43.72 43.90 0.0M
2025-07-03 44.50 45.10 44.21 44.68 0.0M
2025-07-02 43.10 44.49 43.10 44.23 0.0M
2025-07-01 43.05 44.53 42.94 43.72 0.0M
2025-06-30 43.06 43.61 42.67 42.84 0.0M
2025-06-27 42.97 43.49 42.39 43.00 0.3M
2025-06-26 41.65 42.97 41.65 42.97 0.0M
2025-06-25 41.91 42.18 41.65 41.76 0.0M
2025-06-24 42.39 42.81 41.75 42.02 0.0M
2025-06-23 41.18 42.11 40.71 42.02 0.0M
2025-06-20 41.42 41.83 41.05 41.29 0.0M
2025-06-18 40.67 41.68 40.50 41.11 0.0M
2025-06-17 40.15 40.87 40.15 40.29 0.0M
2025-06-16 41.69 41.69 40.40 40.55 0.0M
2025-06-13 41.50 41.88 40.91 41.11 0.0M
2025-06-12 42.49 42.97 41.48 41.96 0.0M
2025-06-11 42.93 43.00 42.09 42.41 0.0M
2025-06-10 41.56 42.88 41.41 42.88 0.0M
2025-06-09 41.65 42.00 41.14 41.53 0.1M
2025-06-06 41.39 41.66 41.12 41.65 0.0M
2025-06-05 40.70 40.93 40.38 40.77 0.0M
2025-06-04 40.93 41.23 40.67 40.89 0.0M
2025-06-03 40.82 41.95 40.82 41.58 0.0M
2025-06-02 41.08 41.33 40.85 41.03 0.0M
2025-05-30 41.74 42.18 41.50 41.57 0.0M
2025-05-29 42.68 42.74 41.50 42.45 0.0M
2025-05-28 42.51 42.51 41.23 41.63 0.0M
2025-05-27 42.32 42.90 42.25 42.27 0.0M
2025-05-23 41.67 42.23 41.67 41.98 0.0M
2025-05-22 41.81 43.07 41.81 42.48 0.0M
2025-05-21 43.52 43.96 42.70 43.01 0.0M
2025-05-20 44.03 44.31 44.03 44.08 0.0M
2025-05-19 43.77 44.23 43.26 44.18 0.0M
2025-05-16 44.06 44.19 43.91 44.00 0.0M
2025-05-15 44.21 44.37 43.86 44.17 0.0M
2025-05-14 43.71 44.05 43.57 44.05 0.0M
2025-05-13 43.89 44.39 43.74 43.99 0.0M
2025-05-12 43.97 44.21 43.13 43.43 0.0M
2025-05-09 43.18 43.18 42.77 42.84 0.0M
2025-05-08 42.39 43.39 42.39 42.94 0.0M
2025-05-07 42.70 43.34 41.91 42.27 0.0M
2025-05-06 42.09 42.73 42.09 42.67 0.0M
2025-05-05 42.70 43.50 42.45 42.50 0.0M
2025-05-02 42.51 44.29 42.39 42.97 0.0M
2025-05-01 41.68 42.53 40.99 42.20 0.0M
2025-04-30 41.81 42.25 40.68 41.91 0.0M
2025-04-29 41.34 42.59 41.33 42.43 0.0M
2025-04-28 40.88 41.68 40.88 41.49 0.0M
2025-04-25 40.89 41.10 40.24 40.98 0.0M
2025-04-24 41.88 41.88 41.26 41.27 0.0M
2025-04-23 41.63 42.25 41.22 41.66 0.0M
2025-04-22 40.40 41.70 40.33 41.36 0.0M
2025-04-21 40.27 40.97 39.75 40.20 0.0M
2025-04-17 40.46 41.18 40.46 40.63 0.0M
2025-04-16 39.88 40.61 39.88 40.35 0.0M
2025-04-15 39.48 40.35 39.48 40.10 0.0M
2025-04-14 38.88 39.62 38.70 39.48 0.0M
2025-04-11 38.87 39.46 38.23 38.45 0.0M
2025-04-10 39.81 39.81 37.78 38.74 0.0M
2025-04-09 38.51 41.67 38.26 40.16 0.1M
2025-04-08 39.51 39.74 38.14 38.55 0.0M
2025-04-07 37.05 39.60 36.40 38.61 0.0M
2025-04-04 37.44 39.09 35.70 38.53 0.1M
2025-04-03 40.07 40.07 38.36 38.45 0.1M
2025-04-02 41.06 41.53 40.41 41.47 0.0M
2025-04-01 41.00 42.14 40.84 41.36 0.0M
2025-03-31 40.91 41.66 39.64 41.16 0.1M
2025-03-28 41.19 41.38 40.94 41.06 0.0M
2025-03-27 41.43 41.84 41.14 41.80 0.0M
2025-03-26 42.09 42.09 41.25 41.52 0.0M
2025-03-25 41.97 42.10 41.33 41.35 0.0M
2025-03-24 42.39 42.39 41.69 42.07 0.0M
2025-03-21 41.52 42.75 41.39 42.01 0.2M
2025-03-20 41.50 42.39 41.25 41.25 0.0M
2025-03-19 41.53 42.38 41.36 41.89 0.0M
2025-03-18 40.88 41.69 40.88 41.47 0.0M
2025-03-17 41.03 41.50 41.03 41.40 0.0M
2025-03-14 40.67 41.54 40.49 41.30 0.0M
2025-03-13 40.77 40.97 40.35 40.35 0.0M
2025-03-12 40.43 40.89 39.86 40.48 0.0M
2025-03-11 40.21 40.70 39.62 39.92 0.0M
2025-03-10 40.77 40.77 38.50 40.20 0.1M
2025-03-07 41.17 41.33 39.50 41.31 0.0M
2025-03-06 40.78 41.52 40.08 41.17 0.1M
2025-03-05 41.63 42.69 41.02 41.16 0.0M
2025-03-04 43.10 43.17 41.45 41.86 0.0M
2025-03-03 41.64 44.42 41.60 43.26 0.1M
2025-02-28 40.72 41.16 40.35 40.97 0.0M
2025-02-27 40.60 41.22 40.60 40.79 0.0M
2025-02-26 40.85 41.26 40.24 40.61 0.0M
2025-02-25 41.07 41.56 40.78 40.84 0.0M
2025-02-24 40.84 41.45 40.18 40.82 0.1M
2025-02-21 41.27 41.54 39.83 40.49 0.0M
2025-02-20 40.96 41.05 40.29 40.87 0.1M
2025-02-19 41.00 41.13 40.63 41.13 0.0M
2025-02-18 41.37 41.99 40.81 41.19 0.0M
2025-02-14 41.28 41.64 40.91 41.53 0.0M
2025-02-13 40.82 41.08 40.38 41.08 0.0M
2025-02-12 40.84 40.90 40.18 40.57 0.0M
2025-02-11 40.70 42.32 40.70 41.59 0.0M
2025-02-10 41.00 41.25 40.41 40.90 0.0M
2025-02-07 40.78 41.02 40.00 41.01 0.0M
2025-02-06 40.85 41.01 40.50 41.01 0.0M
2025-02-05 40.59 40.93 40.59 40.85 0.0M
2025-02-04 40.40 41.00 40.29 40.70 0.0M
2025-02-03 40.79 41.22 40.00 40.65 0.0M
2025-01-31 41.03 41.59 40.44 41.10 0.0M
2025-01-30 42.72 42.72 40.78 41.00 0.0M
2025-01-29 40.28 42.35 40.28 42.07 0.0M
2025-01-28 39.87 40.94 39.86 40.21 0.0M
2025-01-27 39.57 40.83 39.50 40.24 0.0M
2025-01-24 39.20 39.82 39.10 39.69 0.0M
2025-01-23 37.98 39.94 37.86 39.37 0.0M
2025-01-22 39.26 39.65 38.02 38.56 0.1M
2025-01-21 39.58 39.97 39.16 39.52 0.0M
2025-01-17 38.84 39.67 38.53 39.58 0.1M
2025-01-16 38.40 38.89 38.30 38.69 0.1M
2025-01-15 39.05 39.05 38.16 38.73 0.0M
2025-01-14 37.61 38.01 37.10 37.95 0.0M
2025-01-13 36.36 37.51 36.36 37.18 0.0M
2025-01-10 37.35 37.35 35.89 36.69 0.0M
2025-01-08 38.01 38.48 37.09 38.10 0.0M
2025-01-07 39.13 39.24 38.10 38.40 0.0M
2025-01-06 39.30 39.65 39.12 39.30 0.0M
2025-01-03 38.50 39.36 38.39 39.36 0.0M
2025-01-02 40.00 40.64 38.07 38.53 0.0M