ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	47.25	48.87	47.25	48.66	48.66	2.21%	29,275
Jan 7, 2026	48.60	48.60	47.30	47.61	47.61	-1.63%	18,280
Jan 6, 2026	48.04	48.44	47.46	48.40	48.40	-0.06%	28,110
Jan 5, 2026	47.17	49.11	47.17	48.43	48.43	2.50%	27,761
Jan 2, 2026	47.57	48.44	46.86	47.25	47.25	-2.28%	25,512
Dec 31, 2025	48.67	48.67	47.82	48.35	48.35	-0.10%	20,416
Dec 30, 2025	49.34	49.34	48.37	48.40	48.40	-1.53%	12,291
Dec 29, 2025	49.52	49.67	48.93	49.15	49.15	-0.51%	16,728
Dec 26, 2025	49.83	49.83	48.87	49.40	49.40	-0.62%	12,339
Dec 24, 2025	49.83	50.10	49.55	49.71	49.71	-	14,349
Dec 23, 2025	50.07	50.51	49.47	49.71	49.71	-1.58%	18,391
Dec 22, 2025	51.46	52.25	50.14	50.51	50.51	-2.06%	28,660
Dec 19, 2025	52.81	52.81	51.15	51.57	51.57	-2.48%	44,905
Dec 18, 2025	53.00	53.41	51.96	52.88	52.88	0.06%	37,928
Dec 17, 2025	52.80	53.00	52.36	52.85	52.85	0.65%	33,186
Dec 16, 2025	52.79	53.00	52.00	52.51	52.51	-0.19%	30,478
Dec 15, 2025	52.02	52.99	51.91	52.61	52.61	1.84%	33,925
Dec 12, 2025	51.93	52.26	51.40	51.66	51.66	0.14%	35,677
Dec 11, 2025	50.99	51.87	50.61	51.59	51.59	0.96%	33,541
Dec 10, 2025	50.44	51.44	50.05	51.10	51.10	0.85%	65,105
Dec 9, 2025	49.58	51.37	49.58	50.67	50.67	2.07%	31,079
Dec 8, 2025	49.52	49.78	49.37	49.64	49.64	0.98%	12,588
Dec 5, 2025	48.50	49.19	48.50	49.16	49.16	-0.57%	19,053
Dec 4, 2025	49.64	49.85	48.83	49.44	49.44	-0.02%	29,390
Dec 3, 2025	48.63	49.48	48.60	49.45	49.45	2.38%	22,253
Dec 2, 2025	48.17	48.48	48.03	48.30	48.30	0.79%	17,064
Dec 1, 2025	47.83	48.95	47.34	47.92	47.92	-0.99%	9,498
Nov 28, 2025	48.55	48.79	48.14	48.40	48.02	-1.22%	7,877
Nov 26, 2025	48.75	49.39	48.02	49.00	48.62	-0.08%	32,355
Nov 25, 2025	48.62	49.72	47.77	49.04	48.65	1.83%	24,078
Nov 24, 2025	48.31	48.42	47.50	48.16	47.78	-0.93%	15,248
Nov 21, 2025	47.17	48.90	47.00	48.61	48.23	3.01%	36,424
Nov 20, 2025	46.82	47.41	46.75	47.19	46.82	2.09%	18,961
Nov 19, 2025	46.51	47.20	45.79	46.23	45.86	-1.04%	24,681
Nov 18, 2025	45.64	46.71	45.64	46.71	46.34	1.83%	16,901
Nov 17, 2025	47.54	47.54	45.87	45.87	45.51	-3.06%	15,473
Nov 14, 2025	47.33	47.74	47.00	47.32	46.95	-1.17%	21,554
Nov 13, 2025	44.82	48.20	44.82	47.88	47.50	0.04%	24,243
Nov 12, 2025	48.01	48.54	47.84	47.86	47.48	-0.95%	17,461
Nov 11, 2025	47.98	48.54	47.51	48.32	47.94	0.90%	21,958
Nov 10, 2025	46.90	47.90	46.61	47.89	47.51	1.94%	16,759
Nov 7, 2025	46.47	47.29	46.47	46.98	46.61	0.60%	22,655
Nov 6, 2025	46.80	46.99	46.19	46.70	46.33	-0.45%	16,017
Nov 5, 2025	46.00	47.00	42.60	46.91	46.54	2.36%	29,735
Nov 4, 2025	45.18	45.97	45.12	45.83	45.47	1.04%	15,732
Nov 3, 2025	45.53	45.67	45.18	45.36	45.00	0.40%	17,531
Oct 31, 2025	44.68	45.35	44.37	45.18	44.83	0.47%	17,431
Oct 30, 2025	44.01	44.97	43.86	44.97	44.62	1.97%	12,260
Oct 29, 2025	44.06	45.27	43.34	44.10	43.75	-0.59%	30,262
Oct 28, 2025	44.55	45.19	44.13	44.36	44.01	-0.45%	12,377