Free Trial

ACNB (ACNB) Stock Chart & Stock Price History

→ This is the best new way to score with AI (From Weiss Ratings) (Ad)
Free ACNB Stock Alerts
$33.80
+0.25 (+0.75%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ACNB Stock Price Performance

5 Day
Performance
+4.39%
1 Month
Performance
+5.13%
3 Month
Performance
-10.65%
6 Month
Performance
-11.98%
Year-To-Date
Performance
-24.49%
1 Year
Performance
+16.27%
Receive ACNB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ACNB and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

ACNB Stock Chart for Thursday, May, 16, 2024

ACNB Chart by TradingView

ACNB Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$33.55$33.80
+0.75%		$33.91$33.258,206 shs$288.65 million
05/14/2024$34.01$33.55
-1.35%		$34.94$33.558,933 shs$286.52 million
05/13/2024$32.38$34.01
+5.03%		$34.50$32.7625,931 shs$290.45 million
05/10/2024$32.98$32.38
-1.82%		$32.56$32.104,468 shs$275.39 million
05/09/2024$32.33$32.98
+2.01%		$32.98$31.957,392 shs$280.50 million
05/08/2024$32.18$32.33
+0.47%		$32.33$31.345,423 shs$275.13 million
05/07/2024$33.34$32.18
-3.48%		$32.82$32.1811,090 shs$273.85 million
05/06/2024$33.24$33.34
+0.30%		$33.46$32.895,874 shs$283.72 million
05/03/2024$33.41$33.24
-0.51%		$33.50$33.056,848 shs$282.87 million
05/02/2024$33.13$33.41
+0.85%		$33.96$33.0012,703 shs$284.32 million
05/01/2024$32.54$33.13
+1.81%		$34.50$32.2412,270 shs$281.94 million
04/30/2024$32.25$32.54
+0.90%		$33.00$31.8012,711 shs$276.92 million
04/29/2024$34.16$32.25
-5.59%		$33.96$32.2225,506 shs$274.29 million
04/26/2024$33.20$34.16
+2.89%		$34.35$32.986,543 shs$290.70 million
04/25/2024$33.98$33.20
-2.30%		$33.33$32.6111,043 shs$282.53 million
04/24/2024$34.25$33.98
-0.79%		$35.00$33.4111,271 shs$289.17 million
04/23/2024$34.76$34.25
-1.47%		$34.76$33.9613,300 shs$291.47 million
04/22/2024$32.49$34.76
+6.99%		$34.86$32.5524,234 shs$295.81 million
04/19/2024$31.10$32.49
+4.47%		$32.49$30.8916,056 shs$276.49 million
04/18/2024$31.40$31.10
-0.96%		$31.76$30.8319,586 shs$264.66 million
04/17/2024$32.15$31.40
-2.33%		$31.80$31.276,500 shs$267.21 million
04/16/2024$32.63$32.15
-1.47%		$32.70$31.825,423 shs$273.60 million
04/15/2024$32.65$32.63
-0.06%		$32.80$32.425,106 shs$277.52 million
04/12/2024$33.39$32.65
-2.22%		$33.69$32.345,545 shs$277.85 million
04/11/2024$32.59$33.39
+2.45%		$33.39$32.558,374 shs$283.98 million
04/10/2024$34.88$32.59
-6.57%		$34.77$31.9414,612 shs$277.34 million
04/09/2024$35.50$34.88
-1.75%		$35.95$34.353,670 shs$296.83 million
04/08/2024$34.75$35.50
+2.16%		$35.50$34.833,399 shs$302.11 million
04/05/2024$35.69$34.75
-2.63%		$35.51$34.758,434 shs$295.72 million
04/04/2024$34.88$35.69
+2.32%		$35.92$35.2611,310 shs$303.72 million
04/03/2024$35.20$34.88
-0.91%		$35.89$34.7811,967 shs$296.83 million
04/02/2024$35.80$35.20
-1.68%		$35.50$35.0010,803 shs$299.55 million
04/01/2024$37.60$35.80
-4.79%		$36.81$35.4615,126 shs$304.48 million
03/29/2024$37.60$37.60$37.98$36.2132,930 shs$319.98 million
03/28/2024$36.89$37.60
+1.92%		$37.98$36.2132,930 shs$319.98 million
03/27/2024$35.36$36.89
+4.33%		$37.62$35.5015,615 shs$313.93 million
03/26/2024$35.10$35.36
+0.74%		$35.48$35.335,872 shs$300.91 million
03/25/2024$35.50$35.10
-1.13%		$36.19$35.007,142 shs$298.70 million
03/22/2024$36.83$35.50
-3.61%		$35.78$35.226,776 shs$302.11 million
03/21/2024$36.08$36.83
+2.08%		$36.84$35.7917,657 shs$313.42 million
Democrats Push to Replace Dollar With Digital Coin, Control Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/20/2024$35.12$36.08
+2.73%		$36.18$34.7211,639 shs$307.04 million
03/19/2024$35.16$35.12
-0.11%		$35.69$34.9912,081 shs$298.87 million
03/18/2024$35.56$35.16
-1.12%		$35.80$34.098,703 shs$299.21 million
03/15/2024$34.07$35.56
+4.37%		$35.64$34.0744,828 shs$302.62 million
03/14/2024$34.91$34.07
-2.41%		$35.13$34.0015,634 shs$289.94 million
03/13/2024$34.08$34.91
+2.44%		$35.35$34.3913,078 shs$297.08 million
03/12/2024$34.61$34.08
-1.53%		$34.24$34.085,288 shs$290.02 million
03/11/2024$35.45$34.61
-2.37%		$35.30$34.616,149 shs$294.53 million
03/08/2024$35.10$35.45
+1.00%		$35.58$35.045,007 shs$301.68 million
03/07/2024$35.00$35.10
+0.29%		$35.31$34.845,568 shs$298.70 million
03/06/2024$35.40$35.00
-1.13%		$35.80$34.357,638 shs$297.85 million
03/05/2024$34.89$35.40
+1.46%		$35.59$34.9210,299 shs$301.25 million
03/04/2024$35.76$34.89
-2.43%		$35.97$34.893,436 shs$296.91 million
03/01/2024$35.24$35.76
+1.48%		$35.82$34.839,475 shs$304.32 million
02/29/2024$35.50$35.24
-0.73%		$36.22$34.7619,557 shs$299.89 million
02/28/2024$36.32$35.50
-2.26%		$36.67$35.506,270 shs$302.11 million
02/27/2024$35.97$36.32
+0.97%		$36.54$36.324,861 shs$309.08 million
02/26/2024$35.90$35.97
+0.19%		$36.55$35.195,027 shs$306.11 million
02/23/2024$35.85$35.90
+0.14%		$35.90$35.483,194 shs$305.51 million
02/22/2024$36.28$35.85
-1.19%		$36.10$35.4225,277 shs$305.08 million
02/21/2024$36.86$36.28
-1.57%		$36.86$36.2810,350 shs$308.74 million
02/20/2024$37.83$36.86
-2.56%		$37.23$36.856,064 shs$313.68 million
02/19/2024$37.83$37.83$39.26$37.458,200 shs$321.93 million
02/16/2024$39.40$37.83
-3.98%		$39.26$37.458,271 shs$321.93 million
02/15/2024$37.19$39.40
+5.94%		$39.69$37.2013,063 shs$335.29 million

Related Companies:
This page (NASDAQ:ACNB) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Charles Payne Demystifies Options
Unstoppable Prosperity
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts