ACNB

ACNB
🏛️ usa →
44.04
Last Update: 2025-09-30
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
2022-12-30 40.45 40.79 39.74 39.81 0.0M
2022-12-29 40.16 40.50 39.67 40.50 0.0M
2022-12-28 40.80 40.80 39.81 39.87 0.0M
2022-12-27 40.36 40.36 40.36 40.36 0.0M
2022-12-23 40.86 40.95 40.25 40.27 0.0M
2022-12-22 41.01 41.01 39.92 40.60 0.0M
2022-12-21 39.69 41.28 38.97 41.17 0.0M
2022-12-20 39.35 39.63 38.85 39.27 0.0M
2022-12-19 39.12 39.65 38.11 39.15 0.0M
2022-12-16 37.28 39.50 37.06 39.34 0.1M
2022-12-15 38.50 38.75 37.02 37.65 0.0M
2022-12-14 38.35 38.59 37.93 38.50 0.0M
2022-12-13 38.02 39.33 37.33 37.86 0.0M
2022-12-12 37.64 37.93 37.02 37.70 0.0M
2022-12-09 37.15 37.66 37.09 37.32 0.0M
2022-12-08 36.82 38.00 36.52 37.70 0.0M
2022-12-07 37.80 38.35 37.35 37.42 0.0M
2022-12-06 37.52 37.99 37.20 37.86 0.0M
2022-12-05 38.72 38.72 37.12 37.37 0.0M
2022-12-02 38.81 38.99 38.33 38.98 0.0M
2022-12-01 39.30 39.30 38.02 38.39 0.0M
2022-11-30 38.51 39.30 38.04 39.30 0.0M
2022-11-29 38.50 39.08 38.50 38.55 0.0M
2022-11-28 38.72 38.72 38.59 38.59 0.0M
2022-11-25 38.51 38.51 38.51 38.51 0.0M
2022-11-23 38.56 39.14 38.56 38.93 0.0M
2022-11-22 38.65 39.50 38.61 39.50 0.0M
2022-11-21 38.85 39.05 38.64 38.86 0.0M
2022-11-18 39.22 39.30 38.57 39.29 0.0M
2022-11-17 38.00 38.50 37.97 38.47 0.0M
2022-11-16 38.46 38.83 38.36 38.36 0.0M
2022-11-15 38.20 39.34 38.12 38.24 0.0M
2022-11-14 38.99 39.00 38.01 38.55 0.0M
2022-11-11 39.44 40.06 38.90 39.50 0.0M
2022-11-10 37.50 39.68 37.16 39.68 0.0M
2022-11-09 36.84 37.36 36.45 37.36 0.0M
2022-11-08 36.55 37.14 36.55 37.10 0.0M
2022-11-07 36.84 36.84 36.18 36.75 0.0M
2022-11-04 35.81 36.84 35.79 36.84 0.0M
2022-11-03 35.29 35.50 35.13 35.13 0.0M
2022-11-02 35.47 36.29 35.40 35.40 0.0M
2022-11-01 35.71 36.73 35.71 36.03 0.0M
2022-10-31 35.99 36.75 35.75 36.59 0.0M
2022-10-28 34.50 36.04 33.52 35.75 0.0M
2022-10-27 36.00 36.78 35.40 36.13 0.0M
2022-10-26 34.97 36.28 33.40 35.64 0.0M
2022-10-25 34.21 34.80 33.50 34.80 0.0M
2022-10-24 33.12 34.20 32.56 34.20 0.0M
2022-10-21 32.49 33.15 32.34 33.14 0.0M
2022-10-20 32.04 32.66 31.89 32.40 0.0M
2022-10-19 32.01 32.13 30.87 32.13 0.0M
2022-10-18 32.18 32.53 31.67 32.38 0.0M
2022-10-17 31.51 32.40 31.46 32.00 0.0M
2022-10-14 32.18 32.18 31.50 31.69 0.0M
2022-10-13 30.16 32.78 30.16 32.21 0.0M
2022-10-12 30.23 30.67 29.90 30.67 0.0M
2022-10-11 29.68 30.24 29.32 30.23 0.0M
2022-10-10 29.33 30.25 29.33 29.52 0.0M
2022-10-07 30.35 30.35 28.40 29.49 0.0M
2022-10-06 30.85 31.06 30.32 30.32 0.0M
2022-10-05 30.52 31.20 30.52 30.75 0.0M
2022-10-04 31.23 31.70 31.18 31.52 0.0M
2022-10-03 30.10 31.24 30.10 31.00 0.0M
2022-09-30 30.94 31.06 30.04 30.04 0.0M
2022-09-29 31.52 31.52 30.47 30.75 0.0M
2022-09-28 30.86 31.72 30.86 31.19 0.0M
2022-09-27 31.02 32.01 30.50 30.82 0.0M
2022-09-26 31.15 31.50 30.44 30.77 0.0M
2022-09-23 31.50 32.00 30.76 31.15 0.0M
2022-09-22 32.44 32.99 32.05 32.20 0.0M
2022-09-21 32.71 33.04 32.27 32.44 0.0M
2022-09-20 32.22 34.00 32.22 32.50 0.0M
2022-09-19 32.98 33.75 32.54 32.60 0.0M
2022-09-16 32.77 33.66 32.11 32.98 0.0M
2022-09-15 33.38 34.02 32.66 32.88 0.0M
2022-09-14 33.60 33.72 32.87 33.17 0.0M
2022-09-13 33.74 34.05 32.90 33.14 0.0M
2022-09-12 34.41 34.45 33.96 34.10 0.0M
2022-09-09 34.58 34.61 34.24 34.49 0.0M
2022-09-08 34.01 34.55 34.00 34.30 0.0M
2022-09-07 34.37 34.39 34.04 34.30 0.0M
2022-09-06 34.88 34.88 34.00 34.17 0.0M
2022-09-02 35.26 35.54 34.53 34.53 0.0M
2022-09-01 35.26 35.62 34.75 34.90 0.0M
2022-08-31 35.07 35.72 34.97 35.56 0.0M
2022-08-30 35.37 35.51 35.04 35.23 0.0M
2022-08-29 35.07 35.55 35.07 35.20 0.0M
2022-08-26 35.99 36.00 35.13 35.38 0.0M
2022-08-25 35.05 36.05 34.88 36.05 0.0M
2022-08-24 35.47 35.47 34.87 35.02 0.0M
2022-08-23 35.87 35.98 35.55 35.55 0.0M
2022-08-22 36.30 36.31 35.93 35.96 0.0M
2022-08-19 36.15 36.73 35.85 36.63 0.0M
2022-08-18 35.65 36.32 35.33 36.31 0.0M
2022-08-17 35.95 36.06 35.20 35.20 0.0M
2022-08-16 36.52 36.55 35.35 36.23 0.0M
2022-08-15 35.95 36.57 35.57 36.30 0.0M
2022-08-12 35.58 36.14 35.58 36.01 0.0M
2022-08-11 35.32 35.40 35.09 35.25 0.0M
2022-08-10 35.10 35.63 34.90 34.98 0.0M
2022-08-09 34.17 35.10 34.17 34.93 0.0M
2022-08-08 33.73 35.01 33.41 34.67 0.0M
2022-08-05 33.63 34.40 32.52 34.40 0.0M
2022-08-04 34.23 34.85 34.14 34.52 0.0M
2022-08-03 34.15 34.99 34.15 34.36 0.0M
2022-08-02 34.41 35.33 33.88 34.31 0.0M
2022-08-01 31.88 34.99 31.88 34.58 0.1M
2022-07-29 32.45 33.91 32.11 32.89 0.0M
2022-07-28 32.33 33.24 32.31 33.00 0.0M
2022-07-27 32.30 33.08 32.30 32.85 0.0M
2022-07-26 32.64 32.70 32.25 32.25 0.0M
2022-07-25 31.85 32.61 31.85 32.53 0.0M
2022-07-22 31.80 31.93 31.47 31.77 0.0M
2022-07-21 31.57 31.91 31.41 31.86 0.0M
2022-07-20 32.22 32.22 31.69 31.75 0.0M
2022-07-19 31.47 32.02 31.47 31.75 0.0M
2022-07-18 31.06 31.58 31.06 31.20 0.0M
2022-07-15 30.36 31.17 29.93 31.08 0.0M
2022-07-14 30.74 30.74 29.75 29.88 0.0M
2022-07-13 30.69 31.35 29.82 30.64 0.0M
2022-07-12 31.04 31.17 30.75 30.77 0.0M
2022-07-11 31.51 31.51 30.67 30.99 0.0M
2022-07-08 30.92 31.66 30.56 31.45 0.1M
2022-07-07 30.87 31.00 30.68 30.72 0.0M
2022-07-06 30.67 31.28 30.67 30.77 0.0M
2022-07-05 29.35 31.35 29.00 31.25 0.1M
2022-07-01 29.36 29.86 29.24 29.78 0.0M
2022-06-30 29.32 29.77 29.03 29.69 0.0M
2022-06-29 30.04 30.04 29.00 29.55 0.1M
2022-06-28 30.93 32.13 30.12 30.16 0.0M
2022-06-27 31.34 32.14 29.72 31.20 0.1M
2022-06-24 32.24 33.52 30.48 31.00 1.0M
2022-06-23 34.41 34.41 31.77 31.77 0.1M
2022-06-22 34.58 34.83 33.25 33.97 0.1M
2022-06-21 34.32 35.73 34.26 34.85 0.0M
2022-06-17 34.39 35.42 33.83 34.88 0.1M
2022-06-16 33.60 34.59 33.08 34.27 0.1M
2022-06-15 32.00 34.26 32.00 33.47 0.1M
2022-06-14 31.38 32.06 30.79 31.80 0.0M
2022-06-13 31.88 31.88 31.11 31.11 0.0M
2022-06-10 32.42 32.54 31.89 31.89 0.0M
2022-06-09 32.90 33.60 32.02 32.44 0.1M
2022-06-08 32.41 33.97 32.41 32.75 0.1M
2022-06-07 34.87 35.12 31.57 32.18 0.1M
2022-06-06 35.16 35.77 34.82 34.90 0.1M
2022-06-03 34.94 35.53 34.42 35.13 0.0M
2022-06-02 34.79 35.45 34.25 35.17 0.0M
2022-06-01 32.27 35.45 32.27 35.00 0.1M
2022-05-31 32.81 34.51 32.39 34.51 0.0M
2022-05-27 32.62 33.45 32.62 33.23 0.0M
2022-05-26 32.28 32.75 32.28 32.60 0.0M
2022-05-25 32.19 32.88 32.10 32.19 0.0M
2022-05-24 32.04 32.30 31.93 32.05 0.0M
2022-05-23 31.75 32.21 31.55 31.98 0.0M
2022-05-20 31.80 31.80 31.62 31.71 0.0M
2022-05-19 32.16 32.17 31.63 31.83 0.0M
2022-05-18 32.15 32.70 31.99 32.18 0.0M
2022-05-17 32.42 32.56 32.08 32.20 0.0M
2022-05-16 32.12 32.75 31.64 32.16 0.0M
2022-05-13 32.52 32.52 32.05 32.29 0.0M
2022-05-12 32.72 32.90 32.13 32.30 0.0M
2022-05-11 32.93 33.25 32.54 32.65 0.0M
2022-05-10 33.86 33.91 32.57 32.87 0.0M
2022-05-09 33.73 33.77 33.16 33.34 0.0M
2022-05-06 33.81 33.90 33.69 33.88 0.0M
2022-05-05 33.72 34.14 33.25 33.79 0.0M
2022-05-04 34.33 34.33 33.83 34.08 0.0M
2022-05-03 34.24 34.52 33.84 34.10 0.0M
2022-05-02 34.03 34.54 34.02 34.10 0.0M
2022-04-29 34.32 34.68 34.00 34.23 0.0M
2022-04-28 34.45 34.75 34.40 34.51 0.0M
2022-04-27 34.43 34.63 34.08 34.44 0.0M
2022-04-26 34.74 35.00 34.26 34.55 0.0M
2022-04-25 34.52 35.22 34.01 35.00 0.0M
2022-04-22 34.83 35.36 34.60 34.76 0.0M
2022-04-21 35.00 35.44 34.91 35.03 0.0M
2022-04-20 34.55 35.10 34.05 35.05 0.0M
2022-04-19 34.16 34.70 34.11 34.69 0.0M
2022-04-18 34.20 34.55 34.12 34.32 0.0M
2022-04-14 34.50 34.78 34.07 34.30 0.0M
2022-04-13 34.57 34.92 34.35 34.55 0.0M
2022-04-12 34.53 34.87 34.52 34.77 0.0M
2022-04-11 34.39 35.15 34.02 34.53 0.0M
2022-04-08 34.50 34.83 34.50 34.67 0.0M
2022-04-07 34.50 35.04 34.28 34.63 0.1M
2022-04-06 34.67 35.07 34.17 34.57 0.0M
2022-04-05 34.84 35.03 34.61 34.77 0.0M
2022-04-04 34.89 35.15 34.48 34.71 0.0M
2022-04-01 34.98 35.32 34.66 34.66 0.0M
2022-03-31 35.26 35.27 34.18 34.95 0.0M
2022-03-30 35.45 35.45 35.01 35.07 0.0M
2022-03-29 35.13 35.83 35.00 35.13 0.0M
2022-03-28 35.03 36.04 34.75 35.20 0.0M
2022-03-25 34.81 35.10 34.67 34.78 0.0M
2022-03-24 34.03 34.81 34.03 34.81 0.0M
2022-03-23 34.50 34.50 33.95 34.15 0.0M
2022-03-22 33.93 34.40 33.82 34.20 0.0M
2022-03-21 33.47 33.87 33.24 33.84 0.0M
2022-03-18 33.53 33.79 33.29 33.77 0.0M
2022-03-17 33.45 33.51 33.03 33.51 0.0M
2022-03-16 32.93 33.51 32.90 33.30 0.0M
2022-03-15 32.75 33.49 32.27 32.60 0.0M
2022-03-14 32.80 33.41 32.36 32.66 0.1M
2022-03-11 32.87 32.97 32.60 32.83 0.0M
2022-03-10 32.84 33.08 32.58 32.68 0.0M
2022-03-09 32.60 33.39 32.60 32.84 0.0M
2022-03-08 33.00 33.20 32.55 32.67 0.0M
2022-03-07 33.12 33.30 32.75 32.82 0.0M
2022-03-04 32.90 33.51 32.50 33.47 0.0M
2022-03-03 32.40 33.08 32.25 32.80 0.0M
2022-03-02 32.20 33.08 32.20 32.94 0.0M
2022-03-01 31.92 32.20 31.81 32.03 0.0M
2022-02-28 31.85 32.28 31.85 32.18 0.0M
2022-02-25 31.94 32.24 31.81 32.08 0.0M
2022-02-24 31.84 32.18 31.61 31.98 0.0M
2022-02-23 32.10 32.40 31.88 31.94 0.0M
2022-02-22 32.07 32.75 31.83 31.93 0.0M
2022-02-18 32.35 32.60 32.11 32.30 0.0M
2022-02-17 32.29 32.94 32.03 32.35 0.0M
2022-02-16 33.04 33.04 32.28 32.69 0.0M
2022-02-15 32.96 32.96 32.26 32.81 0.0M
2022-02-14 31.90 32.45 31.90 32.07 0.0M
2022-02-11 31.51 32.79 31.27 31.60 0.0M
2022-02-10 32.08 32.60 31.50 31.84 0.0M
2022-02-09 32.80 33.13 32.10 32.15 0.0M
2022-02-08 32.73 33.46 32.54 32.65 0.0M
2022-02-07 32.83 33.70 32.55 32.94 0.0M
2022-02-04 32.30 32.72 32.14 32.35 0.0M
2022-02-03 32.00 32.51 32.00 32.36 0.0M
2022-02-02 31.92 32.50 31.59 32.30 0.0M
2022-02-01 31.38 32.35 31.10 31.88 0.0M
2022-01-31 32.73 32.75 31.91 32.39 0.0M
2022-01-28 32.00 32.83 32.00 32.70 0.0M
2022-01-27 33.06 33.87 31.86 32.15 0.0M
2022-01-26 33.50 34.11 33.05 33.05 0.0M
2022-01-25 33.72 34.00 33.00 33.50 0.0M
2022-01-24 33.84 34.25 33.10 33.61 0.0M
2022-01-21 34.12 34.30 33.14 33.83 0.0M
2022-01-20 34.19 35.00 33.89 34.05 0.0M
2022-01-19 34.04 34.48 33.70 34.12 0.0M
2022-01-18 34.30 34.47 33.80 34.19 0.0M
2022-01-14 34.41 34.41 33.75 34.37 0.0M
2022-01-13 34.14 34.62 33.81 34.48 0.0M
2022-01-12 33.99 34.51 33.77 33.82 0.0M
2022-01-11 33.85 34.00 33.41 33.98 0.0M
2022-01-10 34.42 34.42 33.01 33.51 0.0M
2022-01-07 32.91 33.90 32.38 33.50 0.0M
2022-01-06 31.94 33.08 31.42 33.00 0.0M
2022-01-05 31.57 32.20 31.57 31.94 0.0M
2022-01-04 31.63 31.76 31.05 31.63 0.0M
2022-01-03 31.28 31.89 31.14 31.66 0.0M