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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 40.89 | 41.10 | 40.24 | 40.98 | 40.98 | -0.70% | 24,387 |
Apr 24, 2025 | 41.88 | 41.88 | 41.26 | 41.27 | 41.27 | -0.94% | 16,302 |
Apr 23, 2025 | 41.63 | 42.25 | 41.22 | 41.66 | 41.66 | 0.74% | 32,425 |
Apr 22, 2025 | 40.40 | 41.70 | 40.33 | 41.36 | 41.36 | 2.87% | 34,030 |
Apr 21, 2025 | 40.27 | 40.97 | 39.75 | 40.20 | 40.20 | -1.06% | 44,518 |
Apr 17, 2025 | 40.46 | 41.18 | 40.46 | 40.63 | 40.63 | 0.69% | 48,093 |
Apr 16, 2025 | 39.88 | 40.61 | 39.88 | 40.35 | 40.35 | 0.62% | 47,938 |
Apr 15, 2025 | 39.48 | 40.35 | 39.48 | 40.10 | 40.10 | 1.57% | 39,283 |
Apr 14, 2025 | 38.88 | 39.62 | 38.70 | 39.48 | 39.48 | 2.68% | 34,511 |
Apr 11, 2025 | 38.87 | 39.46 | 38.23 | 38.45 | 38.45 | -0.75% | 32,556 |
Apr 10, 2025 | 39.81 | 39.81 | 37.78 | 38.74 | 38.74 | -3.54% | 44,149 |
Apr 9, 2025 | 38.51 | 41.67 | 38.26 | 40.16 | 40.16 | 4.18% | 56,137 |
Apr 8, 2025 | 39.51 | 39.74 | 38.14 | 38.55 | 38.55 | -0.16% | 35,544 |
Apr 7, 2025 | 37.05 | 39.60 | 36.40 | 38.61 | 38.61 | 0.21% | 37,622 |
Apr 4, 2025 | 37.44 | 39.09 | 35.70 | 38.53 | 38.53 | 0.21% | 55,655 |
Apr 3, 2025 | 40.07 | 40.07 | 38.36 | 38.45 | 38.45 | -7.28% | 58,692 |
Apr 2, 2025 | 41.06 | 41.53 | 40.41 | 41.47 | 41.47 | 0.27% | 26,590 |
Apr 1, 2025 | 41.00 | 42.14 | 40.84 | 41.36 | 41.36 | 0.49% | 26,364 |
Mar 31, 2025 | 40.91 | 41.66 | 39.64 | 41.16 | 41.16 | 0.24% | 64,560 |
Mar 28, 2025 | 41.19 | 41.38 | 40.94 | 41.06 | 41.06 | -1.77% | 18,500 |
Mar 27, 2025 | 41.43 | 41.84 | 41.14 | 41.80 | 41.80 | 0.67% | 14,729 |
Mar 26, 2025 | 42.09 | 42.09 | 41.25 | 41.52 | 41.52 | 0.41% | 15,994 |
Mar 25, 2025 | 41.97 | 42.10 | 41.33 | 41.35 | 41.35 | -1.71% | 29,309 |
Mar 24, 2025 | 42.39 | 42.39 | 41.69 | 42.07 | 42.07 | 0.14% | 30,500 |
Mar 21, 2025 | 41.52 | 42.75 | 41.39 | 42.01 | 42.01 | 1.84% | 190,174 |
Mar 20, 2025 | 41.50 | 42.39 | 41.25 | 41.25 | 41.25 | -1.53% | 38,576 |
Mar 19, 2025 | 41.53 | 42.38 | 41.36 | 41.89 | 41.89 | 1.01% | 43,630 |
Mar 18, 2025 | 40.88 | 41.69 | 40.88 | 41.47 | 41.47 | 0.17% | 28,964 |
Mar 17, 2025 | 41.03 | 41.50 | 41.03 | 41.40 | 41.40 | 0.24% | 22,415 |
Mar 14, 2025 | 40.67 | 41.54 | 40.49 | 41.30 | 41.30 | 2.35% | 49,762 |
Mar 13, 2025 | 40.77 | 40.97 | 40.35 | 40.35 | 40.35 | -0.32% | 31,572 |
Mar 12, 2025 | 40.43 | 40.89 | 39.86 | 40.48 | 40.48 | 1.40% | 27,905 |
Mar 11, 2025 | 40.21 | 40.70 | 39.62 | 39.92 | 39.92 | -0.70% | 41,417 |
Mar 10, 2025 | 40.77 | 40.77 | 38.50 | 40.20 | 40.20 | -2.69% | 60,000 |
Mar 7, 2025 | 41.17 | 41.33 | 39.50 | 41.31 | 41.31 | 0.34% | 48,355 |
Mar 6, 2025 | 40.78 | 41.52 | 40.08 | 41.17 | 41.17 | 0.02% | 84,890 |
Mar 5, 2025 | 41.63 | 42.69 | 41.02 | 41.16 | 41.16 | -1.67% | 48,150 |
Mar 4, 2025 | 43.10 | 43.17 | 41.45 | 41.86 | 41.86 | -3.24% | 34,411 |
Mar 3, 2025 | 41.64 | 44.42 | 41.60 | 43.26 | 43.26 | 5.59% | 53,651 |
Feb 28, 2025 | 40.72 | 41.16 | 40.35 | 40.97 | 40.97 | 0.44% | 34,059 |
Feb 27, 2025 | 40.60 | 41.22 | 40.60 | 40.79 | 40.47 | 0.44% | 28,469 |
Feb 26, 2025 | 40.85 | 41.26 | 40.24 | 40.61 | 40.30 | -0.56% | 36,469 |
Feb 25, 2025 | 41.07 | 41.56 | 40.78 | 40.84 | 40.52 | 0.05% | 33,792 |
Feb 24, 2025 | 40.84 | 41.45 | 40.18 | 40.82 | 40.50 | 0.82% | 53,356 |
Feb 21, 2025 | 41.27 | 41.54 | 39.83 | 40.49 | 40.18 | -0.93% | 41,716 |
Feb 20, 2025 | 40.96 | 41.05 | 40.29 | 40.87 | 40.55 | -0.63% | 57,368 |
Feb 19, 2025 | 41.00 | 41.13 | 40.63 | 41.13 | 40.81 | -0.15% | 24,090 |
Feb 18, 2025 | 41.37 | 41.99 | 40.81 | 41.19 | 40.87 | -0.82% | 31,687 |
Feb 14, 2025 | 41.28 | 41.65 | 40.91 | 41.53 | 41.21 | 1.10% | 13,592 |
Feb 13, 2025 | 40.82 | 41.08 | 40.38 | 41.08 | 40.76 | 1.26% | 19,948 |