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
2023-12-29 46.58 47.17 44.76 44.76 0.0M
2023-12-28 45.59 46.11 45.59 46.11 0.0M
2023-12-27 46.74 47.14 45.86 45.99 0.0M
2023-12-26 47.28 47.40 46.48 46.76 0.0M
2023-12-22 45.35 46.97 44.65 46.81 0.0M
2023-12-21 44.51 46.19 44.30 45.62 0.0M
2023-12-20 43.91 45.39 42.92 43.94 0.0M
2023-12-19 44.92 45.49 43.82 43.99 0.0M
2023-12-18 47.20 47.28 44.83 44.87 0.1M
2023-12-15 45.47 48.55 45.00 47.59 0.1M
2023-12-14 42.00 45.34 41.85 45.04 0.0M
2023-12-13 40.05 41.99 39.33 41.61 0.0M
2023-12-12 39.90 40.00 39.56 39.72 0.0M
2023-12-11 39.99 40.51 39.99 40.24 0.0M
2023-12-08 40.13 40.36 39.55 39.80 0.0M
2023-12-07 40.43 40.77 39.49 39.96 0.0M
2023-12-06 41.44 41.77 40.01 40.02 0.0M
2023-12-05 41.86 42.00 40.52 40.94 0.0M
2023-12-04 40.97 41.75 40.71 41.75 0.0M
2023-12-01 39.52 41.23 39.38 40.54 0.0M
2023-11-30 39.86 39.86 38.28 39.08 0.0M
2023-11-29 38.53 39.40 38.53 39.40 0.0M
2023-11-28 38.36 38.88 38.35 38.50 0.0M
2023-11-27 39.36 39.54 38.75 38.78 0.0M
2023-11-24 38.61 39.43 38.61 39.36 0.0M
2023-11-22 38.00 38.56 38.00 38.56 0.0M
2023-11-21 38.33 38.82 38.25 38.26 0.0M
2023-11-20 39.68 39.85 38.20 38.85 0.0M
2023-11-17 38.84 39.35 38.84 38.87 0.0M
2023-11-16 38.53 38.76 38.03 38.40 0.0M
2023-11-15 38.50 39.63 38.00 38.52 0.0M
2023-11-14 36.00 39.35 35.98 38.80 0.0M
2023-11-13 35.10 35.71 35.06 35.71 0.0M
2023-11-10 34.99 35.43 34.99 35.30 0.0M
2023-11-09 34.54 34.71 34.50 34.65 0.0M
2023-11-08 34.01 34.89 34.01 34.50 0.0M
2023-11-07 34.31 34.84 34.31 34.84 0.0M
2023-11-06 36.00 36.15 34.85 35.15 0.0M
2023-11-03 35.25 36.25 35.25 36.15 0.0M
2023-11-02 34.56 35.14 34.56 34.95 0.0M
2023-11-01 34.41 34.72 34.00 34.00 0.0M
2023-10-31 34.45 34.48 34.01 34.41 0.0M
2023-10-30 33.38 34.15 32.92 34.15 0.0M
2023-10-27 32.79 32.89 32.45 32.45 0.0M
2023-10-26 32.54 33.13 32.00 33.13 0.0M
2023-10-25 31.78 32.81 31.78 32.01 0.0M
2023-10-24 32.75 32.76 32.70 32.70 0.0M
2023-10-23 31.91 33.27 31.91 33.00 0.0M
2023-10-20 32.95 32.97 32.38 32.40 0.0M
2023-10-19 32.40 32.66 32.40 32.66 0.0M
2023-10-18 33.63 33.79 32.85 32.85 0.0M
2023-10-17 33.38 34.60 33.38 33.60 0.0M
2023-10-16 33.08 33.54 32.45 33.05 0.0M
2023-10-13 32.72 32.92 32.72 32.92 0.0M
2023-10-12 32.81 32.81 32.81 32.81 0.0M
2023-10-11 33.01 33.17 32.44 32.99 0.0M
2023-10-10 32.72 33.35 32.70 32.70 0.0M
2023-10-09 32.48 32.89 32.46 32.47 0.0M
2023-10-06 32.75 33.21 32.64 32.90 0.0M
2023-10-05 32.42 32.75 32.02 32.39 0.0M
2023-10-04 32.14 32.48 32.01 32.32 0.0M
2023-10-03 31.77 32.16 31.59 31.77 0.0M
2023-10-02 31.59 31.85 31.32 31.64 0.0M
2023-09-29 32.08 32.30 31.61 31.61 0.0M
2023-09-28 32.11 32.71 32.00 32.27 0.0M
2023-09-27 31.60 32.22 31.43 31.90 0.0M
2023-09-26 32.39 32.39 31.37 31.37 0.0M
2023-09-25 32.02 32.75 32.02 32.53 0.0M
2023-09-22 32.17 32.29 32.00 32.00 0.0M
2023-09-21 33.52 33.52 32.23 32.23 0.0M
2023-09-20 33.21 34.09 33.16 33.51 0.0M
2023-09-19 33.17 33.86 32.99 33.30 0.0M
2023-09-18 32.98 33.41 32.98 33.10 0.0M
2023-09-15 32.98 33.22 32.77 33.22 0.0M
2023-09-14 33.01 33.35 32.83 32.90 0.0M
2023-09-13 32.77 33.20 32.32 32.95 0.0M
2023-09-12 31.51 32.68 31.40 32.55 0.0M
2023-09-11 33.02 33.02 31.58 31.58 0.0M
2023-09-08 31.28 32.84 31.28 32.84 0.0M
2023-09-07 32.07 32.30 31.04 31.40 0.0M
2023-09-06 33.08 33.08 32.05 32.10 0.0M
2023-09-05 32.94 33.38 32.50 33.07 0.0M
2023-09-01 32.55 33.48 32.55 33.39 0.0M
2023-08-31 32.13 32.43 31.82 31.83 0.0M
2023-08-30 33.57 33.57 32.39 32.39 0.0M
2023-08-29 33.43 34.02 33.43 33.81 0.0M
2023-08-28 33.99 33.99 33.21 33.21 0.0M
2023-08-25 33.73 33.80 33.52 33.70 0.0M
2023-08-24 32.89 33.63 32.57 33.43 0.0M
2023-08-23 32.14 33.51 32.14 33.18 0.0M
2023-08-22 32.50 33.00 32.18 32.28 0.0M
2023-08-21 32.74 32.93 32.54 32.69 0.0M
2023-08-18 33.55 33.87 32.10 33.08 0.0M
2023-08-17 33.96 34.10 33.77 33.77 0.0M
2023-08-16 33.74 34.18 33.60 33.90 0.0M
2023-08-15 33.46 33.75 33.15 33.39 0.0M
2023-08-14 33.84 34.04 33.72 33.86 0.0M
2023-08-11 33.97 34.34 33.82 34.11 0.0M
2023-08-10 34.54 34.54 33.75 34.32 0.0M
2023-08-09 34.08 34.66 34.08 34.25 0.0M
2023-08-08 34.42 34.69 33.67 34.51 0.0M
2023-08-07 34.52 34.77 33.61 34.64 0.0M
2023-08-04 35.00 35.89 34.01 34.11 0.0M
2023-08-03 34.71 35.03 34.54 34.77 0.0M
2023-08-02 34.14 35.33 34.14 35.07 0.0M
2023-08-01 34.40 34.69 33.51 34.58 0.0M
2023-07-31 34.17 34.74 33.56 34.70 0.0M
2023-07-28 33.01 33.98 32.29 33.87 0.0M
2023-07-27 34.56 34.56 32.33 32.96 0.0M
2023-07-26 32.98 34.47 32.62 34.43 0.0M
2023-07-25 33.06 33.94 32.94 33.22 0.0M
2023-07-24 33.46 33.90 32.97 33.80 0.0M
2023-07-21 34.75 34.75 33.11 33.11 0.0M
2023-07-20 33.95 34.75 33.71 34.75 0.0M
2023-07-19 34.30 34.30 33.64 34.17 0.0M
2023-07-18 32.81 33.89 31.74 33.89 0.0M
2023-07-17 32.40 33.00 32.40 32.88 0.0M
2023-07-14 31.72 32.13 31.51 31.51 0.0M
2023-07-13 32.03 32.31 31.80 32.09 0.0M
2023-07-12 32.63 32.63 31.98 31.98 0.0M
2023-07-11 32.27 32.65 32.13 32.47 0.0M
2023-07-10 32.40 32.74 32.00 32.00 0.0M
2023-07-07 31.21 32.86 31.21 32.49 0.0M
2023-07-06 32.40 32.40 31.00 31.23 0.0M
2023-07-05 33.25 33.50 32.17 32.17 0.0M
2023-07-03 32.81 33.38 32.67 33.38 0.0M
2023-06-30 33.30 33.39 32.95 33.17 0.0M
2023-06-29 32.58 33.53 32.58 32.95 0.0M
2023-06-28 33.40 33.40 32.05 32.45 0.0M
2023-06-27 33.80 34.09 33.13 33.13 0.0M
2023-06-26 33.38 34.66 33.33 33.90 0.0M
2023-06-23 32.22 34.49 31.55 33.83 0.1M
2023-06-22 31.66 32.56 31.25 32.47 0.0M
2023-06-21 32.78 32.78 31.27 31.39 0.0M
2023-06-20 32.72 33.00 31.57 31.60 0.0M
2023-06-16 33.75 33.75 32.17 32.56 0.0M
2023-06-15 34.38 35.01 33.30 33.30 0.0M
2023-06-14 35.13 35.13 34.03 34.16 0.0M
2023-06-13 35.26 35.66 34.83 35.16 0.0M
2023-06-12 34.90 35.50 34.51 35.01 0.0M
2023-06-09 35.94 35.94 34.59 35.30 0.0M
2023-06-08 36.70 36.70 33.96 35.94 0.0M
2023-06-07 31.74 36.95 31.74 36.74 0.0M
2023-06-06 29.35 31.55 29.35 31.48 0.0M
2023-06-05 32.30 32.30 28.97 29.30 0.0M
2023-06-02 30.69 32.41 30.49 32.34 0.0M
2023-06-01 29.92 30.74 29.47 30.21 0.0M
2023-05-31 29.81 29.81 29.07 29.45 0.0M
2023-05-30 30.49 30.92 30.05 30.32 0.0M
2023-05-26 30.78 30.83 30.70 30.70 0.0M
2023-05-25 30.37 31.05 30.37 30.77 0.0M
2023-05-24 30.24 31.34 30.24 30.25 0.0M
2023-05-23 30.15 30.62 30.12 30.59 0.0M
2023-05-22 29.92 30.40 29.92 29.98 0.0M
2023-05-19 29.33 30.04 29.30 29.70 0.0M
2023-05-18 28.71 28.83 27.97 28.83 0.0M
2023-05-17 29.22 29.26 28.65 28.80 0.0M
2023-05-16 30.40 30.40 28.71 29.07 0.0M
2023-05-15 28.84 29.87 28.75 29.56 0.0M
2023-05-12 28.28 28.70 28.20 28.50 0.0M
2023-05-11 27.79 28.94 27.72 28.05 0.0M
2023-05-10 28.23 28.23 27.50 28.18 0.0M
2023-05-09 28.10 28.10 27.99 27.99 0.0M
2023-05-08 28.10 28.69 28.00 28.28 0.0M
2023-05-05 28.14 28.14 27.43 27.98 0.0M
2023-05-04 28.41 29.03 27.00 27.43 0.0M
2023-05-03 29.00 30.57 28.45 28.50 0.0M
2023-05-02 29.10 29.17 28.61 28.78 0.0M
2023-05-01 30.00 30.12 28.30 29.30 0.0M
2023-04-28 30.68 31.26 30.33 30.33 0.0M
2023-04-27 30.96 31.42 30.95 31.42 0.0M
2023-04-26 30.75 31.49 30.55 30.84 0.0M
2023-04-25 31.55 31.82 30.86 30.86 0.0M
2023-04-24 31.32 31.52 31.00 31.51 0.0M
2023-04-21 32.19 32.19 30.80 31.07 0.0M
2023-04-20 31.43 32.49 31.43 32.49 0.0M
2023-04-19 31.63 31.63 31.30 31.60 0.0M
2023-04-18 31.81 31.81 31.23 31.44 0.0M
2023-04-17 30.61 31.04 30.55 30.71 0.0M
2023-04-14 30.80 31.09 30.56 30.78 0.0M
2023-04-13 30.38 31.14 30.38 30.57 0.0M
2023-04-12 30.48 30.48 30.21 30.24 0.0M
2023-04-11 30.57 30.57 30.34 30.34 0.0M
2023-04-10 30.42 30.56 30.19 30.31 0.0M
2023-04-06 30.75 30.75 30.46 30.47 0.0M
2023-04-05 30.39 31.96 29.74 30.30 0.0M
2023-04-04 31.30 31.78 29.89 30.40 0.0M
2023-04-03 32.55 32.55 31.21 31.37 0.0M
2023-03-31 33.40 33.65 32.28 32.55 0.0M
2023-03-30 33.58 33.70 32.56 32.80 0.0M
2023-03-29 32.80 33.70 32.46 33.70 0.0M
2023-03-28 31.55 33.05 31.55 32.80 0.0M
2023-03-27 31.92 32.01 31.91 32.01 0.0M
2023-03-24 31.58 31.95 31.25 31.90 0.0M
2023-03-23 32.28 32.50 31.11 31.80 0.0M
2023-03-22 32.85 32.85 32.10 32.20 0.0M
2023-03-21 32.44 33.25 32.03 33.25 0.0M
2023-03-20 33.09 33.36 31.95 32.30 0.0M
2023-03-17 32.89 33.15 32.02 32.89 0.0M
2023-03-16 31.90 33.49 31.31 33.49 0.0M
2023-03-15 32.30 33.00 31.76 32.00 0.0M
2023-03-14 33.94 34.00 32.60 32.60 0.0M
2023-03-13 34.51 34.51 31.45 32.51 0.0M
2023-03-10 34.22 34.94 33.39 34.78 0.0M
2023-03-09 35.20 35.20 34.52 34.85 0.0M
2023-03-08 35.47 35.71 35.10 35.41 0.0M
2023-03-07 35.02 35.40 34.10 35.40 0.0M
2023-03-06 36.11 36.39 33.76 35.10 0.0M
2023-03-03 35.75 35.96 35.72 35.96 0.0M
2023-03-02 36.31 36.31 35.97 35.97 0.0M
2023-03-01 36.41 37.06 36.41 36.80 0.0M
2023-02-28 37.73 37.83 37.04 37.04 0.0M
2023-02-27 37.77 37.77 37.59 37.59 0.0M
2023-02-24 37.51 37.92 37.50 37.50 0.0M
2023-02-23 37.61 37.93 37.61 37.80 0.0M
2023-02-22 38.23 38.25 37.70 37.76 0.0M
2023-02-21 38.50 38.99 38.00 38.14 0.0M
2023-02-17 38.90 39.40 38.74 39.00 0.0M
2023-02-16 38.40 38.73 38.09 38.73 0.0M
2023-02-15 37.68 39.00 37.68 38.80 0.0M
2023-02-14 38.00 38.00 37.61 37.61 0.0M
2023-02-13 38.43 38.70 38.17 38.39 0.0M
2023-02-10 38.50 38.80 38.48 38.75 0.0M
2023-02-09 38.61 38.61 38.00 38.20 0.0M
2023-02-08 39.03 39.39 38.55 38.55 0.0M
2023-02-07 39.72 40.50 39.25 40.42 0.0M
2023-02-06 40.00 40.25 39.88 40.14 0.0M
2023-02-03 39.81 40.05 38.21 39.83 0.0M
2023-02-02 39.15 40.00 38.82 40.00 0.0M
2023-02-01 39.08 39.35 38.33 39.35 0.0M
2023-01-31 38.00 39.92 37.90 39.35 0.0M
2023-01-30 37.41 38.00 36.93 37.21 0.0M
2023-01-27 38.25 38.45 37.21 37.29 0.0M
2023-01-26 36.62 38.25 36.25 38.25 0.0M
2023-01-25 36.17 37.01 36.12 36.70 0.0M
2023-01-24 36.70 36.70 36.10 36.10 0.0M
2023-01-23 37.14 37.14 36.50 36.70 0.0M
2023-01-20 36.99 37.15 36.50 37.00 0.0M
2023-01-19 37.15 37.22 36.64 36.84 0.0M
2023-01-18 38.07 38.25 37.24 37.24 0.0M
2023-01-17 38.09 38.25 38.07 38.07 0.0M
2023-01-13 37.52 39.89 37.52 38.11 0.0M
2023-01-12 38.34 38.75 37.75 38.58 0.0M
2023-01-11 37.81 38.30 37.81 38.24 0.0M
2023-01-10 37.10 38.62 37.10 37.70 0.0M
2023-01-09 38.68 39.03 37.14 37.39 0.0M
2023-01-06 37.55 38.60 37.35 38.60 0.0M
2023-01-05 38.05 38.30 37.12 37.50 0.0M
2023-01-04 39.10 39.96 38.77 38.77 0.0M
2023-01-03 39.50 39.76 38.19 38.52 0.0M