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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.61 31.65 30.82 31.28 0.0M
2021-12-30 31.49 31.73 31.36 31.39 0.0M
2021-12-29 31.29 32.00 31.02 31.52 0.0M
2021-12-28 30.77 31.71 30.77 31.51 0.0M
2021-12-27 30.15 31.28 30.15 31.01 0.0M
2021-12-23 29.83 30.51 29.66 30.25 0.0M
2021-12-22 29.26 30.00 29.25 29.87 0.1M
2021-12-21 29.19 29.99 28.86 29.58 0.0M
2021-12-20 28.96 29.38 28.86 29.17 0.0M
2021-12-17 29.35 29.37 29.06 29.06 0.0M
2021-12-16 29.04 29.50 29.04 29.31 0.0M
2021-12-15 29.39 29.48 29.03 29.37 0.0M
2021-12-14 28.89 29.18 28.50 29.18 0.0M
2021-12-13 29.22 29.41 28.91 28.95 0.0M
2021-12-10 28.86 29.38 28.86 29.18 0.0M
2021-12-09 28.95 29.18 28.95 28.95 0.0M
2021-12-08 28.92 29.28 28.92 29.11 0.0M
2021-12-07 28.91 29.43 28.91 28.97 0.0M
2021-12-06 28.82 28.99 28.82 28.85 0.0M
2021-12-03 28.85 28.89 28.70 28.81 0.0M
2021-12-02 28.69 28.99 28.66 28.85 0.0M
2021-12-01 29.22 29.45 28.63 28.72 0.0M
2021-11-30 28.91 29.05 28.81 29.04 0.0M
2021-11-29 29.30 29.37 29.03 29.19 0.0M
2021-11-26 29.05 29.39 28.81 29.29 0.0M
2021-11-24 29.01 29.39 28.90 29.39 0.0M
2021-11-23 29.00 29.32 28.81 29.17 0.0M
2021-11-22 28.71 29.00 28.66 29.00 0.0M
2021-11-19 28.52 28.78 28.52 28.65 0.0M
2021-11-18 28.64 28.64 28.31 28.53 0.0M
2021-11-17 28.05 28.60 28.05 28.60 0.0M
2021-11-16 28.12 28.55 28.07 28.39 0.0M
2021-11-15 28.22 28.35 28.22 28.24 0.0M
2021-11-12 28.02 28.23 28.00 28.22 0.0M
2021-11-11 28.03 28.25 28.00 28.00 0.0M
2021-11-10 28.19 28.25 28.12 28.21 0.0M
2021-11-09 28.12 28.18 28.00 28.10 0.0M
2021-11-08 28.22 28.24 28.00 28.12 0.0M
2021-11-05 28.10 28.22 28.05 28.05 0.0M
2021-11-04 28.16 28.43 28.00 28.16 0.0M
2021-11-03 27.77 28.45 27.77 28.19 0.0M
2021-11-02 28.13 28.45 27.78 27.95 0.0M
2021-11-01 27.95 28.38 27.63 28.03 0.0M
2021-10-29 27.95 27.95 27.50 27.75 0.0M
2021-10-28 27.27 27.72 27.27 27.71 0.0M
2021-10-27 27.66 27.66 27.15 27.51 0.0M
2021-10-26 27.75 27.84 27.51 27.64 0.0M
2021-10-25 27.55 27.74 27.52 27.64 0.0M
2021-10-22 27.40 27.90 27.40 27.55 0.0M
2021-10-21 27.60 27.76 27.50 27.51 0.0M
2021-10-20 27.55 27.83 27.50 27.78 0.0M
2021-10-19 27.70 27.74 27.51 27.59 0.0M
2021-10-18 27.61 27.72 27.52 27.67 0.0M
2021-10-15 27.69 27.82 27.50 27.75 0.0M
2021-10-14 27.88 27.93 27.36 27.63 0.0M
2021-10-13 27.54 28.00 27.54 27.90 0.0M
2021-10-12 27.74 28.20 27.50 27.51 0.0M
2021-10-11 28.39 28.58 27.61 27.81 0.0M
2021-10-08 28.24 28.47 28.18 28.35 0.0M
2021-10-07 28.48 28.83 28.40 28.60 0.0M
2021-10-06 28.08 28.73 28.08 28.59 0.0M
2021-10-05 28.10 28.41 28.10 28.41 0.0M
2021-10-04 28.00 28.69 27.92 28.03 0.0M
2021-10-01 27.87 28.29 27.80 28.13 0.0M
2021-09-30 28.24 28.50 27.60 28.00 0.0M
2021-09-29 27.87 28.97 27.85 28.34 0.0M
2021-09-28 27.82 28.31 27.65 27.96 0.0M
2021-09-27 27.76 28.43 27.76 28.07 0.0M
2021-09-24 27.60 27.87 27.60 27.74 0.0M
2021-09-23 27.52 27.79 27.52 27.60 0.0M
2021-09-22 27.62 27.74 27.30 27.61 0.0M
2021-09-21 27.34 27.65 27.25 27.37 0.0M
2021-09-20 27.46 27.55 27.25 27.45 0.0M
2021-09-17 27.60 27.86 27.51 27.86 0.0M
2021-09-16 27.58 27.74 27.50 27.74 0.0M
2021-09-15 27.71 27.77 27.45 27.70 0.0M
2021-09-14 27.60 27.78 27.31 27.59 0.0M
2021-09-13 27.70 27.94 27.60 27.70 0.0M
2021-09-10 28.47 28.47 27.50 27.52 0.0M
2021-09-09 27.70 28.25 27.50 27.55 0.0M
2021-09-08 28.48 28.48 27.62 27.76 0.0M
2021-09-07 28.18 28.37 27.91 27.91 0.0M
2021-09-03 28.27 28.38 28.00 28.20 0.0M
2021-09-02 28.90 29.40 28.35 28.59 0.0M
2021-09-01 28.72 29.09 28.60 28.89 0.0M
2021-08-31 28.71 28.97 28.61 28.81 0.0M
2021-08-30 28.90 28.90 28.66 28.75 0.0M
2021-08-27 28.95 29.36 28.95 28.95 0.0M
2021-08-26 29.03 29.24 28.72 28.97 0.0M
2021-08-25 28.92 29.08 28.73 29.05 0.0M
2021-08-24 29.11 29.25 28.82 29.00 0.0M
2021-08-23 28.22 29.27 28.16 29.14 0.0M
2021-08-20 28.32 28.52 28.19 28.23 0.0M
2021-08-19 28.88 28.88 28.30 28.38 0.0M
2021-08-18 28.56 28.80 28.30 28.36 0.0M
2021-08-17 28.35 28.54 28.33 28.46 0.0M
2021-08-16 28.50 28.67 28.30 28.65 0.0M
2021-08-13 28.69 28.94 28.49 28.74 0.0M
2021-08-12 28.82 28.82 28.50 28.70 0.0M
2021-08-11 28.41 28.94 28.33 28.72 0.0M
2021-08-10 28.28 28.59 28.28 28.43 0.0M
2021-08-09 28.78 28.78 28.07 28.07 0.0M
2021-08-06 28.44 28.97 28.43 28.78 0.0M
2021-08-05 28.16 28.40 28.06 28.28 0.0M
2021-08-04 28.01 28.45 28.01 28.17 0.0M
2021-08-03 27.90 28.50 27.68 28.22 0.0M
2021-08-02 27.93 28.10 27.65 28.00 0.0M
2021-07-30 28.13 28.29 27.81 27.93 0.0M
2021-07-29 28.33 29.04 28.13 28.22 0.0M
2021-07-28 27.91 28.46 27.91 28.30 0.0M
2021-07-27 27.95 28.36 27.75 28.19 0.0M
2021-07-26 27.90 28.23 27.82 27.92 0.0M
2021-07-23 27.73 28.20 27.51 28.05 0.0M
2021-07-22 27.82 28.16 27.56 27.76 0.0M
2021-07-21 28.00 28.38 28.00 28.05 0.0M
2021-07-20 27.60 28.84 27.60 28.00 0.0M
2021-07-19 27.84 27.84 27.36 27.64 0.0M
2021-07-16 28.05 28.47 27.93 28.32 0.0M
2021-07-15 28.17 28.25 27.73 28.00 0.0M
2021-07-14 28.21 28.44 28.21 28.23 0.0M
2021-07-13 27.82 28.27 27.35 28.25 0.0M
2021-07-12 27.55 27.97 27.55 27.94 0.0M
2021-07-09 27.48 27.74 27.07 27.53 0.0M
2021-07-08 27.25 27.50 27.00 27.24 0.0M
2021-07-07 27.76 28.25 27.45 27.54 0.1M
2021-07-06 28.94 29.06 27.64 27.85 0.1M
2021-07-02 29.20 29.20 28.72 28.97 0.0M
2021-07-01 28.09 29.38 28.01 29.16 0.0M
2021-06-30 27.99 28.13 27.71 27.91 0.1M
2021-06-29 28.41 28.44 27.95 27.95 0.1M
2021-06-28 28.08 28.86 28.05 28.30 0.1M
2021-06-25 28.36 28.56 27.97 28.02 1.2M
2021-06-24 28.03 28.38 27.89 28.30 0.1M
2021-06-23 27.96 28.25 27.92 28.03 0.1M
2021-06-22 28.14 28.16 27.75 28.00 0.1M
2021-06-21 27.71 28.37 27.71 28.18 0.1M
2021-06-18 27.76 28.00 27.51 27.63 0.1M
2021-06-17 28.29 28.30 27.83 27.95 0.0M
2021-06-16 28.30 28.30 27.86 28.10 0.0M
2021-06-15 28.28 28.51 28.10 28.24 0.0M
2021-06-14 28.33 28.47 27.91 28.10 0.0M
2021-06-11 28.44 28.44 28.01 28.22 0.0M
2021-06-10 28.04 28.31 27.87 28.21 0.0M
2021-06-09 27.97 28.13 27.75 27.99 0.0M
2021-06-08 27.95 28.40 27.91 28.06 0.0M
2021-06-07 28.91 29.00 27.85 27.89 0.1M
2021-06-04 28.90 29.30 28.71 28.93 0.0M
2021-06-03 28.85 28.92 28.65 28.91 0.0M
2021-06-02 28.59 29.00 28.55 28.99 0.0M
2021-06-01 28.96 28.96 28.58 28.81 0.0M
2021-05-28 28.39 28.95 28.39 28.80 0.0M
2021-05-27 28.54 28.86 28.39 28.58 0.0M
2021-05-26 27.83 28.44 27.81 28.13 0.0M
2021-05-25 28.15 28.15 27.56 27.60 0.0M
2021-05-24 28.43 28.61 28.00 28.16 0.0M
2021-05-21 28.84 28.98 28.53 28.72 0.0M
2021-05-20 27.96 28.80 27.85 28.80 0.0M
2021-05-19 27.66 28.21 27.61 27.95 0.0M
2021-05-18 28.43 28.99 27.87 27.92 0.0M
2021-05-17 28.29 28.63 28.19 28.59 0.0M
2021-05-14 28.50 28.93 28.29 28.53 0.0M
2021-05-13 28.67 28.69 27.96 28.36 0.0M
2021-05-12 28.66 29.18 27.65 27.87 0.0M
2021-05-11 28.70 29.13 28.45 28.60 0.0M
2021-05-10 28.93 29.44 28.50 28.73 0.0M
2021-05-07 28.76 29.25 28.52 28.78 0.0M
2021-05-06 29.02 29.25 28.73 28.85 0.0M
2021-05-05 28.67 29.19 28.58 28.87 0.0M
2021-05-04 28.17 28.65 28.02 28.43 0.0M
2021-05-03 27.84 28.66 27.84 28.16 0.0M
2021-04-30 27.39 27.93 27.39 27.50 0.0M
2021-04-29 27.95 27.98 27.42 27.64 0.0M
2021-04-28 27.62 27.95 27.32 27.72 0.0M
2021-04-27 27.65 27.70 27.31 27.50 0.0M
2021-04-26 27.60 27.85 27.54 27.58 0.0M
2021-04-23 27.57 27.85 27.35 27.35 0.0M
2021-04-22 28.03 29.08 27.35 27.46 0.0M
2021-04-21 28.13 28.32 27.25 28.10 0.0M
2021-04-20 28.20 28.43 27.88 27.91 0.0M
2021-04-19 28.63 28.68 28.06 28.20 0.0M
2021-04-16 28.99 29.10 28.45 28.45 0.0M
2021-04-15 29.07 29.07 28.59 28.70 0.0M
2021-04-14 28.63 28.99 28.57 28.76 0.0M
2021-04-13 28.50 28.70 28.37 28.39 0.0M
2021-04-12 29.43 29.43 28.70 28.73 0.0M
2021-04-09 28.99 29.39 28.58 29.13 0.0M
2021-04-08 28.77 29.15 28.55 28.77 0.0M
2021-04-07 29.44 29.55 28.52 28.52 0.0M
2021-04-06 29.92 30.07 29.43 29.76 0.0M
2021-04-05 30.17 30.17 29.20 29.37 0.0M
2021-04-01 29.69 30.44 29.52 29.89 0.0M
2021-03-31 31.65 31.72 29.22 29.30 0.0M
2021-03-30 29.10 31.06 29.09 30.85 0.0M
2021-03-29 30.73 30.78 29.61 29.61 0.0M
2021-03-26 30.93 31.25 30.73 30.93 0.0M
2021-03-25 28.89 30.90 28.66 30.72 0.0M
2021-03-24 28.51 30.51 28.51 29.14 0.0M
2021-03-23 29.45 29.77 28.77 29.00 0.0M
2021-03-22 30.25 30.25 29.55 29.80 0.0M
2021-03-19 29.37 31.34 28.93 31.34 0.1M
2021-03-18 30.07 31.34 29.60 29.72 0.0M
2021-03-17 31.13 31.13 29.73 29.78 0.0M
2021-03-16 31.91 31.93 29.70 29.70 0.0M
2021-03-15 33.66 33.66 32.08 32.23 0.0M
2021-03-12 33.00 33.62 32.75 33.49 0.0M
2021-03-11 33.30 33.74 32.48 32.97 0.0M
2021-03-10 31.71 33.16 31.64 33.14 0.0M
2021-03-09 31.88 32.24 31.42 31.42 0.0M
2021-03-08 31.19 32.31 31.19 31.94 0.0M
2021-03-05 29.80 31.26 29.11 31.26 0.0M
2021-03-04 28.60 29.55 28.60 29.41 0.0M
2021-03-03 27.74 28.80 27.74 28.32 0.0M
2021-03-02 27.83 28.04 27.43 27.52 0.0M
2021-03-01 28.30 28.30 27.30 27.87 0.0M
2021-02-26 27.48 28.15 27.00 27.61 0.0M
2021-02-25 28.59 29.34 27.68 27.74 0.0M
2021-02-24 28.50 28.74 28.06 28.50 0.0M
2021-02-23 27.23 28.60 27.23 28.23 0.0M
2021-02-22 26.56 27.50 26.46 27.25 0.0M
2021-02-19 26.77 27.50 26.17 26.87 0.0M
2021-02-18 27.13 27.48 26.52 26.62 0.0M
2021-02-17 27.50 27.87 26.79 27.29 0.0M
2021-02-16 27.00 27.87 26.98 27.00 0.1M
2021-02-12 26.57 26.83 25.35 26.56 0.0M
2021-02-11 26.73 26.93 26.37 26.42 0.0M
2021-02-10 27.70 27.70 26.02 26.63 0.1M
2021-02-09 27.14 27.80 27.03 27.39 0.0M
2021-02-08 27.10 27.86 26.91 27.86 0.0M
2021-02-05 26.60 27.19 26.57 27.10 0.0M
2021-02-04 26.26 27.00 26.26 26.75 0.0M
2021-02-03 25.70 26.42 25.22 26.40 0.0M
2021-02-02 25.65 26.55 25.50 25.91 0.0M
2021-02-01 25.50 25.72 24.78 25.07 0.0M
2021-01-29 25.44 26.04 25.03 25.05 0.0M
2021-01-28 24.77 26.20 24.77 25.53 0.0M
2021-01-27 24.62 25.35 24.06 24.75 0.0M
2021-01-26 26.04 26.67 25.04 25.40 0.0M
2021-01-25 26.85 26.85 26.10 26.36 0.0M
2021-01-22 26.15 27.17 26.05 27.17 0.0M
2021-01-21 27.12 27.27 26.19 26.60 0.0M
2021-01-20 27.39 27.75 26.74 27.07 0.0M
2021-01-19 26.19 27.27 26.13 27.20 0.0M
2021-01-15 26.27 26.68 26.10 26.10 0.0M
2021-01-14 26.40 27.00 26.40 26.68 0.0M
2021-01-13 26.55 26.55 26.11 26.13 0.0M
2021-01-12 26.63 27.30 26.29 27.25 0.0M
2021-01-11 25.90 26.25 25.90 26.25 0.0M
2021-01-08 25.93 26.65 25.60 25.91 0.0M
2021-01-07 26.30 26.85 25.73 26.70 0.0M
2021-01-06 24.79 27.35 24.79 26.10 0.0M
2021-01-05 24.45 24.97 24.45 24.69 0.0M
2021-01-04 25.10 25.10 24.31 24.40 0.0M