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
2024-12-31 39.27 40.05 38.71 39.83 0.0M
2024-12-30 39.00 39.29 38.26 39.15 0.0M
2024-12-27 40.32 40.32 39.17 39.64 0.0M
2024-12-26 40.67 41.06 40.57 40.97 0.0M
2024-12-24 41.44 41.76 40.61 40.77 0.0M
2024-12-23 41.18 42.14 40.98 41.44 0.0M
2024-12-20 40.33 42.74 40.33 41.48 0.1M
2024-12-19 43.25 43.25 41.68 41.68 0.0M
2024-12-18 46.17 46.30 42.00 42.87 0.0M
2024-12-17 46.16 46.48 45.08 45.65 0.0M
2024-12-16 45.43 46.90 45.43 46.31 0.0M
2024-12-13 46.26 46.29 45.50 45.71 0.0M
2024-12-12 46.45 46.60 45.83 46.44 0.0M
2024-12-11 46.53 47.49 46.41 46.71 0.0M
2024-12-10 45.59 46.44 44.51 46.12 0.0M
2024-12-09 47.01 47.03 45.43 45.60 0.0M
2024-12-06 46.11 46.74 46.11 46.74 0.0M
2024-12-05 46.50 46.74 45.51 46.26 0.0M
2024-12-04 44.88 46.70 44.88 46.33 0.0M
2024-12-03 45.78 46.13 44.89 45.00 0.0M
2024-12-02 47.17 47.17 45.80 46.48 0.0M
2024-11-29 46.67 47.49 46.66 46.86 0.0M
2024-11-27 47.09 47.29 46.92 46.96 0.0M
2024-11-26 47.94 48.16 46.81 46.81 0.0M
2024-11-25 48.46 49.25 48.37 48.37 0.0M
2024-11-22 48.70 48.70 47.70 47.96 0.0M
2024-11-21 47.50 48.40 46.93 47.62 0.0M
2024-11-20 46.67 47.17 46.63 47.17 0.0M
2024-11-19 46.89 47.87 46.89 47.13 0.0M
2024-11-18 47.12 49.01 46.24 46.35 0.0M
2024-11-15 47.96 47.96 47.00 47.45 0.0M
2024-11-14 47.66 48.25 46.70 47.50 0.0M
2024-11-13 48.28 48.65 47.43 47.61 0.0M
2024-11-12 47.61 49.33 47.36 48.12 0.0M
2024-11-11 48.03 49.17 48.03 49.16 0.0M
2024-11-08 46.51 47.57 46.10 47.55 0.0M
2024-11-07 50.23 50.23 45.90 46.91 0.0M
2024-11-06 44.99 50.72 43.99 50.72 0.1M
2024-11-05 42.45 43.18 42.45 43.18 0.0M
2024-11-04 41.03 41.79 41.03 41.79 0.0M
2024-11-01 42.09 42.09 41.50 41.64 0.0M
2024-10-31 41.95 42.10 41.84 42.00 0.0M
2024-10-30 41.50 42.80 41.50 41.99 0.0M
2024-10-29 41.90 42.05 41.52 41.52 0.0M
2024-10-28 42.83 42.90 42.06 42.23 0.0M
2024-10-25 43.05 43.05 42.00 42.00 0.0M
2024-10-24 42.28 43.68 42.28 42.88 0.0M
2024-10-23 42.99 43.47 42.69 43.47 0.0M
2024-10-22 42.72 43.48 42.72 43.28 0.0M
2024-10-21 43.01 43.01 42.24 42.24 0.0M
2024-10-18 43.95 44.31 43.95 44.10 0.0M
2024-10-17 43.86 44.45 43.31 44.16 0.0M
2024-10-16 43.27 43.75 42.68 43.59 0.0M
2024-10-15 41.71 44.50 41.56 42.73 0.0M
2024-10-14 42.46 42.63 42.26 42.35 0.0M
2024-10-11 42.00 43.24 42.00 42.54 0.0M
2024-10-10 41.50 42.00 40.73 41.86 0.0M
2024-10-09 42.31 42.48 41.70 41.99 0.0M
2024-10-08 42.09 42.55 41.85 42.06 0.0M
2024-10-07 41.75 42.43 41.50 42.43 0.0M
2024-10-04 42.75 43.90 42.25 42.25 0.0M
2024-10-03 42.11 42.49 42.00 42.24 0.0M
2024-10-02 41.76 42.30 41.53 42.26 0.0M
2024-10-01 43.21 43.21 41.68 41.79 0.0M
2024-09-30 42.80 43.67 42.68 43.67 0.0M
2024-09-27 42.53 43.50 42.03 43.18 0.0M
2024-09-26 43.21 43.21 41.68 41.82 0.0M
2024-09-25 43.11 43.35 42.22 42.56 0.0M
2024-09-24 43.26 43.67 42.05 43.20 0.0M
2024-09-23 43.79 43.79 42.43 42.90 0.0M
2024-09-20 43.36 44.15 43.17 43.47 0.1M
2024-09-19 43.60 44.12 43.00 44.01 0.0M
2024-09-18 43.00 44.25 42.49 42.88 0.0M
2024-09-17 41.44 43.50 41.31 42.76 0.0M
2024-09-16 42.25 42.56 41.00 41.19 0.0M
2024-09-13 42.35 43.00 41.66 42.18 0.0M
2024-09-12 40.65 41.68 39.50 41.59 0.0M
2024-09-11 40.20 40.63 39.70 40.14 0.0M
2024-09-10 39.61 40.54 39.15 40.54 0.0M
2024-09-09 39.50 40.36 39.49 39.91 0.0M
2024-09-06 40.06 40.06 39.18 39.25 0.0M
2024-09-05 40.16 40.16 40.16 40.16 0.0M
2024-09-04 40.66 40.99 40.35 40.80 0.0M
2024-09-03 41.29 41.45 40.04 40.85 0.0M
2024-08-30 41.60 42.66 40.85 42.02 0.0M
2024-08-29 41.51 43.50 41.51 42.00 0.0M
2024-08-28 39.22 41.50 39.22 41.49 0.0M
2024-08-27 40.89 40.99 39.88 40.61 0.0M
2024-08-26 42.54 42.54 40.74 41.10 0.0M
2024-08-23 39.96 42.33 39.96 42.33 0.0M
2024-08-22 39.05 39.68 38.51 39.68 0.0M
2024-08-21 39.25 39.64 39.25 39.40 0.0M
2024-08-20 40.39 40.39 39.01 39.25 0.0M
2024-08-19 39.93 40.50 39.00 40.22 0.0M
2024-08-16 39.47 39.89 36.54 39.87 0.0M
2024-08-15 39.47 40.65 38.40 39.68 0.0M
2024-08-14 38.40 38.90 38.00 38.11 0.0M
2024-08-13 36.95 38.48 36.95 38.48 0.0M
2024-08-12 37.50 37.50 35.37 36.81 0.0M
2024-08-09 37.60 37.84 37.06 37.35 0.0M
2024-08-08 37.84 38.34 37.66 37.80 0.0M
2024-08-07 37.56 38.23 36.65 36.85 0.0M
2024-08-06 36.61 37.11 35.80 37.01 0.0M
2024-08-05 37.21 37.95 35.92 36.51 0.0M
2024-08-02 38.97 38.97 38.37 38.70 0.0M
2024-08-01 41.66 41.90 39.78 40.57 0.0M
2024-07-31 39.61 41.70 39.22 41.48 0.0M
2024-07-30 39.41 39.59 39.08 39.19 0.0M
2024-07-29 39.04 39.26 37.97 39.00 0.0M
2024-07-26 39.21 39.50 38.55 39.08 0.0M
2024-07-25 38.80 39.15 38.20 38.80 0.0M
2024-07-24 42.95 42.95 37.88 38.50 0.1M
2024-07-23 40.02 42.75 40.02 42.56 0.0M
2024-07-22 40.08 41.84 39.85 41.45 0.0M
2024-07-19 40.60 41.00 39.97 40.27 0.0M
2024-07-18 41.35 41.79 39.59 40.41 0.0M
2024-07-17 40.94 41.88 40.46 41.65 0.0M
2024-07-16 39.48 41.63 39.48 41.36 0.0M
2024-07-15 37.67 39.48 37.67 39.05 0.0M
2024-07-12 37.79 38.05 37.06 37.31 0.0M
2024-07-11 35.28 37.50 35.28 37.38 0.0M
2024-07-10 33.72 34.58 33.72 34.58 0.0M
2024-07-09 32.66 34.12 32.51 33.54 0.0M
2024-07-08 32.83 33.41 32.55 33.05 0.0M
2024-07-05 34.84 34.84 32.61 32.61 0.0M
2024-07-03 35.90 35.90 34.90 34.90 0.0M
2024-07-02 36.24 36.31 35.70 35.70 0.0M
2024-07-01 36.06 36.50 35.71 36.16 0.0M
2024-06-28 34.52 36.40 34.52 36.27 0.1M
2024-06-27 33.18 34.33 33.18 34.33 0.0M
2024-06-26 32.20 32.84 32.10 32.84 0.0M
2024-06-25 33.65 33.65 32.50 32.50 0.0M
2024-06-24 32.56 33.41 32.56 33.26 0.0M
2024-06-21 32.01 32.80 32.00 32.76 0.0M
2024-06-20 31.67 32.04 31.16 31.65 0.0M
2024-06-18 31.98 31.99 31.78 31.99 0.0M
2024-06-17 31.42 31.42 30.52 31.39 0.0M
2024-06-14 31.40 31.40 30.65 31.07 0.0M
2024-06-13 32.06 32.33 31.22 31.56 0.0M
2024-06-12 31.24 32.23 31.24 31.78 0.0M
2024-06-11 30.75 31.03 30.75 31.03 0.0M
2024-06-10 30.63 31.23 30.60 31.23 0.0M
2024-06-07 30.93 31.30 30.66 31.00 0.0M
2024-06-06 30.99 30.99 30.71 30.87 0.0M
2024-06-05 31.25 31.34 30.36 31.07 0.0M
2024-06-04 30.33 30.71 30.24 30.55 0.0M
2024-06-03 31.85 31.85 30.78 30.78 0.0M
2024-05-31 31.10 31.86 31.10 31.57 0.0M
2024-05-30 31.59 32.22 30.93 31.97 0.0M
2024-05-29 31.43 31.46 30.95 30.99 0.0M
2024-05-28 31.90 32.80 31.90 32.15 0.0M
2024-05-24 32.40 32.81 31.70 31.99 0.0M
2024-05-23 31.93 33.35 31.65 32.19 0.0M
2024-05-22 32.22 32.47 32.04 32.47 0.0M
2024-05-21 31.53 32.36 31.53 32.01 0.0M
2024-05-20 33.68 34.21 31.52 31.52 0.0M
2024-05-17 34.09 34.79 33.89 33.92 0.0M
2024-05-16 33.00 33.91 33.00 33.91 0.0M
2024-05-15 33.77 33.91 33.25 33.80 0.0M
2024-05-14 34.50 34.94 33.55 33.55 0.0M
2024-05-13 32.95 34.50 32.76 34.01 0.0M
2024-05-10 32.52 32.56 32.10 32.38 0.0M
2024-05-09 32.04 32.98 31.95 32.98 0.0M
2024-05-08 31.34 32.33 31.34 32.33 0.0M
2024-05-07 32.50 32.82 32.18 32.18 0.0M
2024-05-06 33.30 33.46 32.89 33.34 0.0M
2024-05-03 33.50 33.50 33.05 33.24 0.0M
2024-05-02 33.00 33.96 33.00 33.41 0.0M
2024-05-01 32.24 34.50 32.24 33.13 0.0M
2024-04-30 32.05 33.00 31.80 32.54 0.0M
2024-04-29 33.05 33.96 32.22 32.25 0.0M
2024-04-26 33.20 34.35 32.98 34.16 0.0M
2024-04-25 32.61 33.33 32.61 33.20 0.0M
2024-04-24 34.25 35.00 33.41 33.98 0.0M
2024-04-23 34.13 34.74 33.96 34.25 0.0M
2024-04-22 33.99 34.96 33.95 34.76 0.0M
2024-04-19 30.89 32.49 30.89 32.49 0.0M
2024-04-18 30.83 31.76 30.83 31.10 0.0M
2024-04-17 31.54 31.80 31.27 31.40 0.0M
2024-04-16 32.70 32.70 31.82 32.15 0.0M
2024-04-15 32.42 32.80 32.42 32.63 0.0M
2024-04-12 33.06 33.69 32.34 32.65 0.0M
2024-04-11 32.55 33.39 32.55 33.39 0.0M
2024-04-10 34.50 34.77 31.94 32.59 0.0M
2024-04-09 35.64 35.95 34.35 34.88 0.0M
2024-04-08 34.83 35.50 34.83 35.50 0.0M
2024-04-05 35.03 35.51 34.75 34.75 0.0M
2024-04-04 35.88 35.92 35.26 35.69 0.0M
2024-04-03 34.78 35.89 34.78 34.88 0.0M
2024-04-02 35.42 35.55 34.87 35.20 0.0M
2024-04-01 36.51 36.81 35.46 35.80 0.0M
2024-03-28 37.98 37.98 36.21 37.60 0.0M
2024-03-27 35.50 37.62 35.50 36.89 0.0M
2024-03-26 35.65 36.05 35.36 35.36 0.0M
2024-03-25 35.16 36.19 35.00 35.10 0.0M
2024-03-22 35.22 35.78 35.22 35.50 0.0M
2024-03-21 35.85 36.84 35.79 36.83 0.0M
2024-03-20 35.74 36.18 34.72 36.08 0.0M
2024-03-19 34.99 35.69 34.99 35.12 0.0M
2024-03-18 35.20 35.80 34.09 35.16 0.0M
2024-03-15 34.07 35.64 34.07 35.56 0.0M
2024-03-14 34.85 35.13 34.00 34.07 0.0M
2024-03-13 34.41 35.35 34.39 34.91 0.0M
2024-03-12 34.20 34.24 34.08 34.08 0.0M
2024-03-11 35.00 35.00 34.61 34.61 0.0M
2024-03-08 35.58 35.58 35.04 35.45 0.0M
2024-03-07 35.03 35.31 34.84 35.10 0.0M
2024-03-06 35.80 35.80 34.35 35.00 0.0M
2024-03-05 34.92 35.59 34.92 35.40 0.0M
2024-03-04 35.97 35.97 34.89 34.89 0.0M
2024-03-01 35.63 35.82 34.83 35.76 0.0M
2024-02-29 36.06 36.22 34.76 35.24 0.0M
2024-02-28 36.16 36.70 35.50 35.50 0.0M
2024-02-27 36.47 36.96 36.32 36.32 0.0M
2024-02-26 35.50 36.55 35.19 35.97 0.0M
2024-02-23 35.48 35.90 35.48 35.90 0.0M
2024-02-22 36.10 36.10 35.42 35.85 0.0M
2024-02-21 36.86 36.86 36.28 36.28 0.0M
2024-02-20 37.23 37.23 36.85 36.86 0.0M
2024-02-16 39.26 39.26 37.45 37.83 0.0M
2024-02-15 37.20 39.69 37.20 39.40 0.0M
2024-02-14 37.20 37.80 36.08 37.19 0.0M
2024-02-13 37.21 37.21 35.64 36.55 0.0M
2024-02-12 38.44 39.49 38.44 38.53 0.0M
2024-02-09 36.07 37.48 36.07 37.06 0.0M
2024-02-08 36.15 36.30 35.88 36.06 0.0M
2024-02-07 35.77 36.92 34.50 36.15 0.0M
2024-02-06 36.59 36.60 35.27 36.31 0.0M
2024-02-05 35.56 38.42 35.40 36.89 0.0M
2024-02-02 38.12 38.23 35.91 36.08 0.0M
2024-02-01 38.72 39.70 37.85 38.95 0.0M
2024-01-31 42.79 43.49 38.91 39.03 0.0M
2024-01-30 45.11 45.11 42.83 42.83 0.0M
2024-01-29 46.32 46.40 44.65 45.74 0.0M
2024-01-26 46.91 46.99 46.02 46.64 0.0M
2024-01-25 46.90 46.90 45.74 46.25 0.0M
2024-01-24 46.90 47.00 46.00 46.66 0.0M
2024-01-23 46.99 46.99 46.26 46.29 0.0M
2024-01-22 45.00 46.56 45.00 46.39 0.0M
2024-01-19 44.27 44.82 43.84 44.79 0.0M
2024-01-18 43.82 44.36 43.50 43.98 0.0M
2024-01-17 40.50 44.50 40.45 43.71 0.1M
2024-01-16 43.35 43.35 40.97 41.05 0.0M
2024-01-12 44.02 44.46 42.57 44.26 0.0M
2024-01-11 42.69 43.70 41.27 43.67 0.0M
2024-01-10 43.05 43.36 42.85 43.20 0.0M
2024-01-09 44.38 46.32 43.63 43.90 0.0M
2024-01-08 45.11 46.00 44.00 45.06 0.0M
2024-01-05 44.48 45.93 44.17 44.64 0.0M
2024-01-04 44.67 45.38 44.50 44.97 0.0M
2024-01-03 46.33 46.99 44.15 44.22 0.0M
2024-01-02 44.00 46.93 43.41 46.42 0.0M