NasdaqCM - Nasdaq Real Time Price • USD
ACNB Corporation (ACNB)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 34.25 | 35.00 | 33.41 | 33.98 | 33.98 | 11,300 |
Apr 23, 2024 | 34.13 | 34.74 | 33.96 | 34.25 | 34.25 | 13,300 |
Apr 22, 2024 | 33.99 | 34.96 | 33.95 | 34.76 | 34.76 | 24,200 |
Apr 19, 2024 | 30.89 | 32.49 | 30.89 | 32.49 | 32.49 | 16,100 |
Apr 18, 2024 | 30.83 | 31.76 | 30.83 | 31.10 | 31.10 | 19,600 |
Apr 17, 2024 | 31.54 | 31.80 | 31.27 | 31.40 | 31.40 | 6,500 |
Apr 16, 2024 | 32.70 | 32.70 | 31.82 | 32.15 | 32.15 | 5,400 |
Apr 15, 2024 | 32.42 | 32.80 | 32.42 | 32.63 | 32.63 | 5,100 |
Apr 12, 2024 | 33.06 | 33.69 | 32.34 | 32.65 | 32.65 | 5,500 |
Apr 11, 2024 | 32.55 | 33.39 | 32.55 | 33.39 | 33.39 | 8,400 |
Apr 10, 2024 | 34.50 | 34.77 | 31.94 | 32.59 | 32.59 | 14,600 |
Apr 9, 2024 | 35.64 | 35.95 | 34.35 | 34.88 | 34.88 | 3,700 |
Apr 8, 2024 | 34.83 | 35.50 | 34.83 | 35.50 | 35.50 | 3,400 |
Apr 5, 2024 | 35.03 | 35.51 | 34.75 | 34.75 | 34.75 | 8,400 |
Apr 4, 2024 | 35.88 | 35.92 | 35.26 | 35.69 | 35.69 | 11,300 |
Apr 3, 2024 | 34.78 | 35.89 | 34.78 | 34.88 | 34.88 | 12,000 |
Apr 2, 2024 | 35.42 | 35.55 | 34.87 | 35.20 | 35.20 | 10,800 |
Apr 1, 2024 | 36.51 | 36.81 | 35.46 | 35.80 | 35.80 | 15,100 |
Mar 28, 2024 | 37.98 | 37.98 | 36.21 | 37.60 | 37.60 | 32,900 |
Mar 27, 2024 | 35.50 | 37.62 | 35.50 | 36.89 | 36.89 | 15,600 |
Mar 26, 2024 | 35.65 | 36.05 | 35.36 | 35.36 | 35.36 | 5,900 |
Mar 25, 2024 | 35.16 | 36.19 | 35.00 | 35.10 | 35.10 | 7,100 |
Mar 22, 2024 | 35.22 | 35.78 | 35.22 | 35.50 | 35.50 | 6,800 |
Mar 21, 2024 | 35.85 | 36.84 | 35.79 | 36.83 | 36.83 | 17,700 |
Mar 20, 2024 | 35.74 | 36.18 | 34.72 | 36.08 | 36.08 | 11,600 |
Mar 19, 2024 | 34.99 | 35.69 | 34.99 | 35.12 | 35.12 | 12,100 |
Mar 18, 2024 | 35.20 | 35.80 | 34.09 | 35.16 | 35.16 | 8,700 |
Mar 15, 2024 | 34.07 | 35.64 | 34.07 | 35.56 | 35.56 | 44,800 |
Mar 14, 2024 | 34.85 | 35.13 | 34.00 | 34.07 | 34.07 | 15,600 |
Mar 13, 2024 | 34.41 | 35.35 | 34.39 | 34.91 | 34.91 | 13,100 |
Mar 12, 2024 | 34.20 | 34.24 | 34.08 | 34.08 | 34.08 | 5,300 |
Mar 11, 2024 | 35.00 | 35.00 | 34.61 | 34.61 | 34.61 | 6,200 |
Mar 8, 2024 | 35.58 | 35.58 | 35.04 | 35.45 | 35.45 | 5,000 |
Mar 7, 2024 | 35.03 | 35.31 | 34.84 | 35.10 | 35.10 | 5,600 |
Mar 6, 2024 | 35.80 | 35.80 | 34.35 | 35.00 | 35.00 | 7,800 |
Mar 5, 2024 | 34.92 | 35.59 | 34.92 | 35.40 | 35.40 | 10,300 |
Mar 4, 2024 | 35.97 | 35.97 | 34.89 | 34.89 | 34.89 | 3,400 |
Mar 1, 2024 | 35.63 | 35.82 | 34.83 | 35.76 | 35.76 | 9,500 |
Feb 29, 2024 | 0.30 Dividend | |||||
Feb 29, 2024 | 36.06 | 36.22 | 34.76 | 35.24 | 35.24 | 19,600 |
Feb 28, 2024 | 36.16 | 36.70 | 35.50 | 35.50 | 35.20 | 6,300 |
Feb 27, 2024 | 36.47 | 36.96 | 36.32 | 36.32 | 36.01 | 4,900 |
Feb 26, 2024 | 35.50 | 36.55 | 35.19 | 35.97 | 35.67 | 5,000 |
Feb 23, 2024 | 35.48 | 35.90 | 35.48 | 35.90 | 35.60 | 3,200 |
Feb 22, 2024 | 36.10 | 36.10 | 35.42 | 35.85 | 35.55 | 25,700 |
Feb 21, 2024 | 36.86 | 36.86 | 36.28 | 36.28 | 35.97 | 10,400 |
Feb 20, 2024 | 37.23 | 37.23 | 36.85 | 36.86 | 36.55 | 6,100 |
Feb 16, 2024 | 39.26 | 39.26 | 37.45 | 37.83 | 37.51 | 8,300 |
Feb 15, 2024 | 37.20 | 39.69 | 37.20 | 39.40 | 39.07 | 13,500 |
Feb 14, 2024 | 37.20 | 37.80 | 36.08 | 37.19 | 36.88 | 17,200 |
Feb 13, 2024 | 37.21 | 37.21 | 35.64 | 36.55 | 36.24 | 24,500 |
Feb 12, 2024 | 38.44 | 39.49 | 38.44 | 38.53 | 38.20 | 17,900 |
Feb 9, 2024 | 36.07 | 37.48 | 36.07 | 37.06 | 36.75 | 9,800 |
Feb 8, 2024 | 36.15 | 36.30 | 35.88 | 36.06 | 35.76 | 12,900 |
Feb 7, 2024 | 35.77 | 36.92 | 34.50 | 36.15 | 35.84 | 13,800 |
Feb 6, 2024 | 36.59 | 36.60 | 35.27 | 36.31 | 36.00 | 20,200 |
Feb 5, 2024 | 35.56 | 38.42 | 35.40 | 36.89 | 36.58 | 28,800 |
Feb 2, 2024 | 38.12 | 38.23 | 35.91 | 36.08 | 35.78 | 38,200 |
Feb 1, 2024 | 38.72 | 39.70 | 37.85 | 38.95 | 38.62 | 44,700 |
Jan 31, 2024 | 42.79 | 43.49 | 38.91 | 39.03 | 38.70 | 46,200 |
Jan 30, 2024 | 45.11 | 45.11 | 42.83 | 42.83 | 42.47 | 12,200 |
Jan 29, 2024 | 46.32 | 46.40 | 44.65 | 45.74 | 45.35 | 37,200 |
Jan 26, 2024 | 46.91 | 46.99 | 46.02 | 46.64 | 46.25 | 7,300 |
Jan 25, 2024 | 46.90 | 46.90 | 45.74 | 46.25 | 45.86 | 23,700 |
Jan 24, 2024 | 46.90 | 47.00 | 46.00 | 46.66 | 46.27 | 24,500 |
Jan 23, 2024 | 46.99 | 46.99 | 46.26 | 46.29 | 45.90 | 11,400 |
Jan 22, 2024 | 45.00 | 46.56 | 45.00 | 46.39 | 46.00 | 10,700 |
Jan 19, 2024 | 44.27 | 44.82 | 43.84 | 44.79 | 44.41 | 25,700 |
Jan 18, 2024 | 43.82 | 44.36 | 43.50 | 43.98 | 43.61 | 35,400 |
Jan 17, 2024 | 40.50 | 44.50 | 40.45 | 43.71 | 43.34 | 57,400 |
Jan 16, 2024 | 43.35 | 43.35 | 40.97 | 41.05 | 40.70 | 37,300 |
Jan 12, 2024 | 44.02 | 44.46 | 42.57 | 44.26 | 43.89 | 11,200 |
Jan 11, 2024 | 42.69 | 43.70 | 41.27 | 43.67 | 43.30 | 26,800 |
Jan 10, 2024 | 43.05 | 43.36 | 42.85 | 43.20 | 42.83 | 14,000 |
Jan 9, 2024 | 44.38 | 46.32 | 43.63 | 43.90 | 43.53 | 10,800 |
Jan 8, 2024 | 45.11 | 46.00 | 44.00 | 45.06 | 44.68 | 24,900 |
Jan 5, 2024 | 44.48 | 45.93 | 44.17 | 44.64 | 44.26 | 34,800 |
Jan 4, 2024 | 44.67 | 45.38 | 44.50 | 44.97 | 44.59 | 14,700 |
Jan 3, 2024 | 46.33 | 46.99 | 44.15 | 44.22 | 43.85 | 33,000 |
Jan 2, 2024 | 44.00 | 46.93 | 43.41 | 46.42 | 46.03 | 45,500 |
Dec 29, 2023 | 46.58 | 47.17 | 44.76 | 44.76 | 44.38 | 11,300 |
Dec 28, 2023 | 45.59 | 46.11 | 45.59 | 46.11 | 45.72 | 10,300 |
Dec 27, 2023 | 46.74 | 47.14 | 45.86 | 45.99 | 45.60 | 14,300 |
Dec 26, 2023 | 47.28 | 47.40 | 46.48 | 46.76 | 46.36 | 20,900 |
Dec 22, 2023 | 45.35 | 46.97 | 44.65 | 46.81 | 46.41 | 18,700 |
Dec 21, 2023 | 44.51 | 46.19 | 44.30 | 45.62 | 45.23 | 10,300 |
Dec 20, 2023 | 43.91 | 45.39 | 42.92 | 43.94 | 43.57 | 23,200 |
Dec 19, 2023 | 44.92 | 45.49 | 43.82 | 43.99 | 43.62 | 32,600 |
Dec 18, 2023 | 47.20 | 47.28 | 44.83 | 44.87 | 44.49 | 54,400 |
Dec 15, 2023 | 45.47 | 48.55 | 45.00 | 47.59 | 47.19 | 65,000 |
Dec 14, 2023 | 42.00 | 45.34 | 41.85 | 45.04 | 44.66 | 45,500 |
Dec 13, 2023 | 40.05 | 41.99 | 39.33 | 41.61 | 41.26 | 31,600 |
Dec 12, 2023 | 39.90 | 40.00 | 39.56 | 39.72 | 39.38 | 11,400 |
Dec 11, 2023 | 39.99 | 40.51 | 39.99 | 40.24 | 39.90 | 17,600 |
Dec 8, 2023 | 40.13 | 40.36 | 39.55 | 39.80 | 39.46 | 11,300 |
Dec 7, 2023 | 40.42 | 40.77 | 39.49 | 39.96 | 39.62 | 13,100 |
Dec 6, 2023 | 41.44 | 41.77 | 40.01 | 40.02 | 39.68 | 21,800 |
Dec 5, 2023 | 41.86 | 42.00 | 40.52 | 40.94 | 40.59 | 10,800 |
Dec 4, 2023 | 40.97 | 41.75 | 40.71 | 41.75 | 41.40 | 23,600 |
Dec 1, 2023 | 39.52 | 41.23 | 39.38 | 40.54 | 40.20 | 20,900 |
Nov 30, 2023 | 0.30 Dividend | |||||
Nov 30, 2023 | 39.86 | 39.86 | 38.28 | 39.08 | 38.75 | 11,500 |
Nov 29, 2023 | 38.53 | 39.40 | 38.53 | 39.40 | 38.77 | 12,300 |
Nov 28, 2023 | 38.36 | 38.88 | 38.35 | 38.50 | 37.88 | 23,400 |
Nov 27, 2023 | 39.36 | 39.54 | 38.75 | 38.78 | 38.16 | 15,500 |
Nov 24, 2023 | 38.61 | 39.43 | 38.61 | 39.36 | 38.73 | 8,500 |
Nov 22, 2023 | 38.00 | 38.56 | 38.00 | 38.56 | 37.94 | 7,300 |
Nov 21, 2023 | 38.33 | 38.82 | 38.25 | 38.26 | 37.65 | 8,200 |
Nov 20, 2023 | 39.68 | 39.85 | 38.20 | 38.85 | 38.23 | 16,000 |
Nov 17, 2023 | 38.84 | 39.35 | 38.84 | 38.87 | 38.25 | 13,800 |
Nov 16, 2023 | 38.53 | 38.76 | 38.03 | 38.40 | 37.79 | 7,200 |
Nov 15, 2023 | 38.50 | 39.63 | 38.00 | 38.52 | 37.90 | 13,100 |
Nov 14, 2023 | 36.00 | 39.35 | 35.98 | 38.80 | 38.18 | 29,000 |
Nov 13, 2023 | 35.10 | 35.71 | 35.06 | 35.71 | 35.14 | 7,600 |
Nov 10, 2023 | 34.99 | 35.43 | 34.99 | 35.30 | 34.74 | 7,900 |
Nov 9, 2023 | 34.54 | 34.71 | 34.50 | 34.65 | 34.10 | 5,200 |
Nov 8, 2023 | 34.01 | 34.89 | 34.01 | 34.50 | 33.95 | 28,000 |
Nov 7, 2023 | 34.31 | 34.84 | 34.31 | 34.84 | 34.28 | 5,700 |
Nov 6, 2023 | 36.00 | 36.15 | 34.85 | 35.15 | 34.59 | 6,500 |
Nov 3, 2023 | 35.25 | 36.25 | 35.25 | 36.15 | 35.57 | 15,100 |
Nov 2, 2023 | 34.56 | 35.14 | 34.56 | 34.95 | 34.39 | 15,700 |
Nov 1, 2023 | 34.41 | 34.72 | 34.00 | 34.00 | 33.46 | 7,200 |
Oct 31, 2023 | 34.45 | 34.48 | 34.01 | 34.41 | 33.86 | 6,400 |
Oct 30, 2023 | 33.38 | 34.15 | 32.92 | 34.15 | 33.60 | 9,300 |
Oct 27, 2023 | 32.79 | 32.89 | 32.45 | 32.45 | 31.93 | 7,900 |
Oct 26, 2023 | 32.54 | 33.13 | 32.00 | 33.13 | 32.60 | 5,000 |
Oct 25, 2023 | 31.78 | 32.81 | 31.78 | 32.01 | 31.50 | 6,200 |
Oct 24, 2023 | 32.75 | 32.76 | 32.70 | 32.70 | 32.18 | 9,000 |
Oct 23, 2023 | 31.91 | 33.27 | 31.91 | 33.00 | 32.47 | 9,000 |
Oct 20, 2023 | 32.95 | 32.97 | 32.38 | 32.40 | 31.88 | 13,400 |
Oct 19, 2023 | 32.40 | 32.66 | 32.40 | 32.66 | 32.14 | 7,100 |
Oct 18, 2023 | 33.63 | 33.79 | 32.85 | 32.85 | 32.32 | 12,600 |
Oct 17, 2023 | 33.38 | 34.60 | 33.38 | 33.60 | 33.06 | 13,000 |
Oct 16, 2023 | 33.08 | 33.54 | 32.45 | 33.05 | 32.52 | 15,400 |
Oct 13, 2023 | 32.72 | 32.92 | 32.72 | 32.92 | 32.39 | 4,200 |
Oct 12, 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 32.29 | 4,000 |
Oct 11, 2023 | 33.01 | 33.17 | 32.44 | 32.99 | 32.46 | 4,700 |
Oct 10, 2023 | 32.72 | 33.35 | 32.70 | 32.70 | 32.18 | 11,500 |
Oct 9, 2023 | 32.48 | 32.89 | 32.46 | 32.47 | 31.95 | 5,700 |
Oct 6, 2023 | 32.75 | 33.21 | 32.64 | 32.90 | 32.37 | 8,700 |
Oct 5, 2023 | 32.42 | 32.75 | 32.02 | 32.39 | 31.87 | 14,700 |
Oct 4, 2023 | 32.14 | 32.48 | 32.01 | 32.32 | 31.80 | 6,700 |
Oct 3, 2023 | 31.77 | 32.16 | 31.59 | 31.77 | 31.26 | 12,100 |
Oct 2, 2023 | 31.59 | 31.85 | 31.32 | 31.64 | 31.13 | 9,600 |
Sep 29, 2023 | 32.08 | 32.30 | 31.61 | 31.61 | 31.10 | 7,400 |
Sep 28, 2023 | 32.11 | 32.71 | 32.00 | 32.27 | 31.75 | 8,700 |
Sep 27, 2023 | 31.60 | 32.22 | 31.43 | 31.90 | 31.39 | 8,200 |
Sep 26, 2023 | 32.39 | 32.39 | 31.37 | 31.37 | 30.87 | 12,000 |
Sep 25, 2023 | 32.02 | 32.75 | 32.02 | 32.53 | 32.01 | 9,100 |
Sep 22, 2023 | 32.17 | 32.29 | 32.00 | 32.00 | 31.49 | 6,800 |
Sep 21, 2023 | 33.52 | 33.52 | 32.23 | 32.23 | 31.71 | 12,400 |
Sep 20, 2023 | 33.21 | 34.09 | 33.16 | 33.51 | 32.97 | 10,900 |
Sep 19, 2023 | 33.17 | 33.86 | 32.99 | 33.30 | 32.77 | 13,100 |
Sep 18, 2023 | 32.98 | 33.41 | 32.98 | 33.10 | 32.57 | 12,700 |
Sep 15, 2023 | 32.98 | 33.22 | 32.77 | 33.22 | 32.69 | 27,400 |
Sep 14, 2023 | 33.01 | 33.35 | 32.83 | 32.90 | 32.37 | 5,700 |
Sep 13, 2023 | 32.77 | 33.20 | 32.32 | 32.95 | 32.42 | 19,100 |
Sep 12, 2023 | 31.51 | 32.68 | 31.40 | 32.55 | 32.03 | 17,300 |
Sep 11, 2023 | 33.02 | 33.02 | 31.58 | 31.58 | 31.07 | 20,400 |
Sep 8, 2023 | 31.28 | 32.84 | 31.28 | 32.84 | 32.31 | 13,400 |
Sep 7, 2023 | 32.07 | 32.30 | 31.04 | 31.40 | 30.90 | 36,500 |
Sep 6, 2023 | 33.08 | 33.08 | 32.05 | 32.10 | 31.59 | 11,200 |
Sep 5, 2023 | 32.94 | 33.38 | 32.50 | 33.07 | 32.54 | 11,400 |
Sep 1, 2023 | 32.55 | 33.48 | 32.55 | 33.39 | 32.86 | 10,300 |
Aug 31, 2023 | 0.28 Dividend | |||||
Aug 31, 2023 | 32.13 | 32.43 | 31.82 | 31.83 | 31.32 | 14,100 |
Aug 30, 2023 | 33.57 | 33.57 | 32.39 | 32.39 | 31.60 | 10,800 |
Aug 29, 2023 | 33.43 | 34.02 | 33.43 | 33.81 | 32.98 | 7,200 |
Aug 28, 2023 | 33.99 | 33.99 | 33.21 | 33.21 | 32.40 | 11,600 |
Aug 25, 2023 | 33.73 | 33.80 | 33.52 | 33.70 | 32.87 | 5,100 |
Aug 24, 2023 | 32.89 | 33.63 | 32.57 | 33.43 | 32.61 | 9,500 |
Aug 23, 2023 | 32.14 | 33.51 | 32.14 | 33.18 | 32.37 | 10,800 |
Aug 22, 2023 | 32.50 | 33.00 | 32.18 | 32.28 | 31.49 | 7,700 |
Aug 21, 2023 | 32.74 | 32.93 | 32.54 | 32.69 | 31.89 | 14,400 |
Aug 18, 2023 | 33.55 | 33.87 | 32.10 | 33.08 | 32.27 | 32,300 |
Aug 17, 2023 | 33.96 | 34.10 | 33.77 | 33.77 | 32.94 | 7,200 |
Aug 16, 2023 | 33.74 | 34.18 | 33.60 | 33.90 | 33.07 | 10,000 |
Aug 15, 2023 | 33.46 | 33.75 | 33.15 | 33.39 | 32.57 | 13,300 |
Aug 14, 2023 | 33.84 | 34.04 | 33.72 | 33.86 | 33.03 | 15,300 |
Aug 11, 2023 | 33.97 | 34.34 | 33.82 | 34.11 | 33.27 | 22,500 |
Aug 10, 2023 | 34.54 | 34.54 | 33.75 | 34.32 | 33.48 | 14,400 |
Aug 9, 2023 | 34.08 | 34.66 | 34.08 | 34.25 | 33.41 | 18,100 |
Aug 8, 2023 | 34.42 | 34.69 | 33.67 | 34.51 | 33.66 | 23,900 |
Aug 7, 2023 | 34.52 | 34.77 | 33.61 | 34.64 | 33.79 | 29,200 |
Aug 4, 2023 | 35.00 | 35.89 | 34.01 | 34.11 | 33.27 | 34,900 |
Aug 3, 2023 | 34.71 | 35.03 | 34.54 | 34.77 | 33.92 | 12,900 |
Aug 2, 2023 | 34.14 | 35.33 | 34.14 | 35.07 | 34.21 | 23,900 |
Aug 1, 2023 | 34.40 | 34.69 | 33.51 | 34.58 | 33.73 | 25,900 |
Jul 31, 2023 | 34.17 | 34.74 | 33.56 | 34.70 | 33.85 | 15,600 |
Jul 28, 2023 | 33.01 | 33.98 | 32.29 | 33.87 | 33.04 | 25,100 |
Jul 27, 2023 | 34.56 | 34.56 | 32.33 | 32.96 | 32.15 | 25,800 |
Jul 26, 2023 | 32.98 | 34.47 | 32.62 | 34.43 | 33.59 | 14,500 |
Jul 25, 2023 | 33.06 | 33.94 | 32.94 | 33.22 | 32.41 | 11,100 |
Jul 24, 2023 | 33.46 | 33.90 | 32.97 | 33.80 | 32.97 | 10,400 |
Jul 21, 2023 | 34.75 | 34.75 | 33.11 | 33.11 | 32.30 | 17,700 |
Jul 20, 2023 | 33.95 | 34.75 | 33.71 | 34.75 | 33.90 | 12,200 |
Jul 19, 2023 | 34.30 | 34.30 | 33.64 | 34.17 | 33.33 | 10,500 |
Jul 18, 2023 | 32.81 | 33.89 | 31.74 | 33.89 | 33.06 | 32,000 |
Jul 17, 2023 | 32.40 | 33.00 | 32.40 | 32.88 | 32.07 | 7,800 |
Jul 14, 2023 | 31.72 | 32.13 | 31.51 | 31.51 | 30.74 | 8,500 |
Jul 13, 2023 | 32.03 | 32.31 | 31.80 | 32.09 | 31.30 | 6,700 |
Jul 12, 2023 | 32.63 | 32.63 | 31.98 | 31.98 | 31.20 | 8,200 |
Jul 11, 2023 | 32.27 | 32.65 | 32.13 | 32.47 | 31.67 | 10,500 |
Jul 10, 2023 | 32.40 | 32.74 | 32.00 | 32.00 | 31.22 | 7,100 |
Jul 7, 2023 | 31.21 | 32.86 | 31.21 | 32.49 | 31.69 | 30,300 |
Jul 6, 2023 | 32.40 | 32.40 | 31.00 | 31.23 | 30.46 | 9,700 |
Jul 5, 2023 | 33.25 | 33.50 | 32.17 | 32.17 | 31.38 | 17,700 |
Jul 3, 2023 | 32.81 | 33.38 | 32.67 | 33.38 | 32.56 | 7,100 |
Jun 30, 2023 | 33.30 | 33.39 | 32.95 | 33.17 | 32.36 | 8,800 |
Jun 29, 2023 | 32.58 | 33.53 | 32.58 | 32.95 | 32.14 | 16,100 |
Jun 28, 2023 | 33.40 | 33.40 | 32.05 | 32.45 | 31.65 | 5,100 |
Jun 27, 2023 | 33.80 | 34.09 | 33.13 | 33.13 | 32.32 | 16,400 |
Jun 26, 2023 | 33.38 | 34.66 | 33.33 | 33.90 | 33.07 | 20,600 |
Jun 23, 2023 | 32.22 | 34.49 | 31.55 | 33.83 | 33.00 | 62,600 |
Jun 22, 2023 | 31.66 | 32.56 | 31.25 | 32.47 | 31.67 | 12,800 |
Jun 21, 2023 | 32.78 | 32.78 | 31.27 | 31.39 | 30.62 | 10,000 |
Jun 20, 2023 | 32.72 | 33.00 | 31.57 | 31.60 | 30.83 | 7,300 |
Jun 16, 2023 | 33.75 | 33.75 | 32.17 | 32.56 | 31.76 | 22,700 |
Jun 15, 2023 | 34.38 | 35.01 | 33.30 | 33.30 | 32.48 | 14,600 |
Jun 14, 2023 | 35.13 | 35.13 | 34.03 | 34.16 | 33.32 | 11,200 |
Jun 13, 2023 | 35.26 | 35.66 | 34.83 | 35.16 | 34.30 | 19,800 |
Jun 12, 2023 | 34.90 | 35.50 | 34.51 | 35.01 | 34.15 | 15,100 |
Jun 9, 2023 | 35.94 | 35.94 | 34.59 | 35.30 | 34.43 | 10,200 |
Jun 8, 2023 | 36.70 | 36.70 | 33.96 | 35.94 | 35.06 | 18,900 |
Jun 7, 2023 | 31.74 | 36.95 | 31.74 | 36.74 | 35.84 | 37,700 |
Jun 6, 2023 | 29.35 | 31.55 | 29.35 | 31.48 | 30.71 | 14,600 |
Jun 5, 2023 | 32.30 | 32.30 | 28.97 | 29.30 | 28.58 | 12,800 |
Jun 2, 2023 | 30.69 | 32.41 | 30.49 | 32.34 | 31.55 | 13,600 |
Jun 1, 2023 | 29.92 | 30.74 | 29.47 | 30.21 | 29.47 | 6,300 |
May 31, 2023 | 0.28 Dividend | |||||
May 31, 2023 | 29.81 | 29.81 | 29.07 | 29.45 | 28.73 | 6,400 |
May 30, 2023 | 30.49 | 30.92 | 30.05 | 30.32 | 29.30 | 5,900 |
May 26, 2023 | 30.78 | 30.83 | 30.70 | 30.70 | 29.67 | 4,800 |
May 25, 2023 | 30.37 | 31.05 | 30.37 | 30.77 | 29.74 | 6,100 |
May 24, 2023 | 30.24 | 31.34 | 30.24 | 30.25 | 29.24 | 21,400 |
May 23, 2023 | 30.15 | 30.62 | 30.12 | 30.59 | 29.56 | 9,300 |
May 22, 2023 | 29.92 | 30.40 | 29.92 | 29.98 | 28.98 | 11,600 |
May 19, 2023 | 29.33 | 30.04 | 29.30 | 29.70 | 28.70 | 6,500 |
May 18, 2023 | 28.71 | 28.83 | 27.97 | 28.83 | 27.86 | 6,400 |
May 17, 2023 | 29.22 | 29.26 | 28.65 | 28.80 | 27.83 | 17,800 |
May 16, 2023 | 30.40 | 30.40 | 28.71 | 29.07 | 28.10 | 4,100 |
May 15, 2023 | 28.84 | 29.87 | 28.75 | 29.56 | 28.57 | 6,000 |
May 12, 2023 | 28.28 | 28.70 | 28.20 | 28.50 | 27.54 | 6,800 |
May 11, 2023 | 27.79 | 28.94 | 27.72 | 28.05 | 27.11 | 5,400 |
May 10, 2023 | 28.23 | 28.23 | 27.50 | 28.18 | 27.24 | 10,600 |
May 9, 2023 | 28.10 | 28.10 | 27.99 | 27.99 | 27.05 | 1,500 |
May 8, 2023 | 28.10 | 28.69 | 28.00 | 28.28 | 27.33 | 12,300 |
May 5, 2023 | 28.14 | 28.14 | 27.43 | 27.98 | 27.04 | 5,300 |
May 4, 2023 | 28.41 | 29.03 | 27.00 | 27.43 | 26.51 | 10,300 |
May 3, 2023 | 29.00 | 30.57 | 28.45 | 28.50 | 27.54 | 10,800 |
May 2, 2023 | 29.10 | 29.17 | 28.61 | 28.78 | 27.82 | 10,700 |
May 1, 2023 | 30.00 | 30.12 | 28.30 | 29.30 | 28.32 | 14,900 |
Apr 28, 2023 | 30.68 | 31.26 | 30.33 | 30.33 | 29.31 | 5,100 |
Apr 27, 2023 | 30.96 | 31.42 | 30.95 | 31.42 | 30.37 | 10,300 |
Apr 26, 2023 | 30.75 | 31.49 | 30.55 | 30.84 | 29.81 | 9,900 |
Apr 25, 2023 | 31.55 | 31.82 | 30.86 | 30.86 | 29.83 | 7,500 |
Related Tickers
FRAF Franklin Financial Services Corporation
30.14
+0.97%
ORRF Orrstown Financial Services, Inc.
26.24
+1.35%
TSBK Timberland Bancorp, Inc.
26.32
+5.83%
BWFG Bankwell Financial Group, Inc.
24.99
-0.32%
FFWC FFW Corporation
34.52
-0.38%
LNKB LINKBANCORP, Inc.
6.70
+2.29%
FINW FinWise Bancorp
10.29
-0.77%
NRIM Northrim BanCorp, Inc.
46.97
+1.71%
JUVF Juniata Valley Financial Corp.
11.52
0.00%
GLBZ Glen Burnie Bancorp
5.35
+5.73%