ACNB Corporation (ACNB)
NASDAQ: ACNB · Real-Time Price · USD
40.65
-0.62 (-1.50%)
Apr 25, 2025, 4:00 PM EDT - Market closed

ACNB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202540.8941.1040.2440.9840.98-0.70%24,387
Apr 24, 202541.8841.8841.2641.2741.27-0.94%16,302
Apr 23, 202541.6342.2541.2241.6641.660.74%32,425
Apr 22, 202540.4041.7040.3341.3641.362.87%34,030
Apr 21, 202540.2740.9739.7540.2040.20-1.06%44,518
Apr 17, 202540.4641.1840.4640.6340.630.69%48,093
Apr 16, 202539.8840.6139.8840.3540.350.62%47,938
Apr 15, 202539.4840.3539.4840.1040.101.57%39,283
Apr 14, 202538.8839.6238.7039.4839.482.68%34,511
Apr 11, 202538.8739.4638.2338.4538.45-0.75%32,556
Apr 10, 202539.8139.8137.7838.7438.74-3.54%44,149
Apr 9, 202538.5141.6738.2640.1640.164.18%56,137
Apr 8, 202539.5139.7438.1438.5538.55-0.16%35,544
Apr 7, 202537.0539.6036.4038.6138.610.21%37,622
Apr 4, 202537.4439.0935.7038.5338.530.21%55,655
Apr 3, 202540.0740.0738.3638.4538.45-7.28%58,692
Apr 2, 202541.0641.5340.4141.4741.470.27%26,590
Apr 1, 202541.0042.1440.8441.3641.360.49%26,364
Mar 31, 202540.9141.6639.6441.1641.160.24%64,560
Mar 28, 202541.1941.3840.9441.0641.06-1.77%18,500
Mar 27, 202541.4341.8441.1441.8041.800.67%14,729
Mar 26, 202542.0942.0941.2541.5241.520.41%15,994
Mar 25, 202541.9742.1041.3341.3541.35-1.71%29,309
Mar 24, 202542.3942.3941.6942.0742.070.14%30,500
Mar 21, 202541.5242.7541.3942.0142.011.84%190,174
Mar 20, 202541.5042.3941.2541.2541.25-1.53%38,576
Mar 19, 202541.5342.3841.3641.8941.891.01%43,630
Mar 18, 202540.8841.6940.8841.4741.470.17%28,964
Mar 17, 202541.0341.5041.0341.4041.400.24%22,415
Mar 14, 202540.6741.5440.4941.3041.302.35%49,762
Mar 13, 202540.7740.9740.3540.3540.35-0.32%31,572
Mar 12, 202540.4340.8939.8640.4840.481.40%27,905
Mar 11, 202540.2140.7039.6239.9239.92-0.70%41,417
Mar 10, 202540.7740.7738.5040.2040.20-2.69%60,000
Mar 7, 202541.1741.3339.5041.3141.310.34%48,355
Mar 6, 202540.7841.5240.0841.1741.170.02%84,890
Mar 5, 202541.6342.6941.0241.1641.16-1.67%48,150
Mar 4, 202543.1043.1741.4541.8641.86-3.24%34,411
Mar 3, 202541.6444.4241.6043.2643.265.59%53,651
Feb 28, 202540.7241.1640.3540.9740.970.44%34,059
Feb 27, 202540.6041.2240.6040.7940.470.44%28,469
Feb 26, 202540.8541.2640.2440.6140.30-0.56%36,469
Feb 25, 202541.0741.5640.7840.8440.520.05%33,792
Feb 24, 202540.8441.4540.1840.8240.500.82%53,356
Feb 21, 202541.2741.5439.8340.4940.18-0.93%41,716
Feb 20, 202540.9641.0540.2940.8740.55-0.63%57,368
Feb 19, 202541.0041.1340.6341.1340.81-0.15%24,090
Feb 18, 202541.3741.9940.8141.1940.87-0.82%31,687
Feb 14, 202541.2841.6540.9141.5341.211.10%13,592
Feb 13, 202540.8241.0840.3841.0840.761.26%19,948