ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	42.49	42.97	41.48	41.96	41.96	-1.06%	21,662
Jun 11, 2025	42.93	43.00	42.09	42.41	42.41	-1.10%	27,235
Jun 10, 2025	41.56	42.88	41.41	42.88	42.88	3.25%	26,647
Jun 9, 2025	41.65	42.00	41.14	41.53	41.53	-0.29%	53,577
Jun 6, 2025	41.39	41.66	41.12	41.65	41.65	2.16%	18,467
Jun 5, 2025	40.70	40.93	40.38	40.77	40.77	-0.29%	23,904
Jun 4, 2025	40.93	41.23	40.67	40.89	40.89	-1.66%	15,737
Jun 3, 2025	40.82	41.95	40.82	41.58	41.58	1.34%	13,081
Jun 2, 2025	41.08	41.33	40.85	41.03	41.03	-1.30%	16,506
May 30, 2025	41.74	42.18	41.50	41.57	41.57	-2.07%	17,395
May 29, 2025	42.68	42.74	41.50	42.45	42.11	1.97%	16,358
May 28, 2025	42.51	42.51	41.23	41.63	41.29	-1.51%	29,989
May 27, 2025	42.32	42.90	42.25	42.27	41.93	0.69%	19,910
May 23, 2025	41.67	42.23	41.67	41.98	41.64	-1.18%	26,923
May 22, 2025	41.81	43.07	41.81	42.48	42.14	-1.23%	18,385
May 21, 2025	43.52	43.96	42.70	43.01	42.66	-2.43%	17,137
May 20, 2025	44.03	44.31	44.03	44.08	43.72	-0.23%	10,787
May 19, 2025	43.77	44.23	43.26	44.18	43.82	0.41%	35,179
May 16, 2025	44.06	44.19	43.91	44.00	43.64	-0.38%	20,395
May 15, 2025	44.21	44.37	43.86	44.17	43.81	0.27%	17,490
May 14, 2025	43.71	44.05	43.57	44.05	43.69	0.14%	18,064
May 13, 2025	43.89	44.39	43.74	43.99	43.63	1.29%	17,409
May 12, 2025	43.97	44.21	43.13	43.43	43.08	1.38%	20,483
May 9, 2025	43.18	43.18	42.77	42.84	42.49	-0.23%	14,017
May 8, 2025	42.39	43.39	42.39	42.94	42.59	1.59%	13,226
May 7, 2025	42.70	43.34	41.91	42.27	41.93	-0.94%	21,266
May 6, 2025	42.09	42.73	42.09	42.67	42.32	0.40%	15,633
May 5, 2025	42.70	43.50	42.45	42.50	42.16	-1.09%	17,954
May 2, 2025	42.51	44.29	42.39	42.97	42.62	1.82%	23,261
May 1, 2025	41.68	42.53	40.99	42.20	41.86	0.69%	21,235
Apr 30, 2025	41.81	42.25	40.68	41.91	41.57	-1.23%	26,627
Apr 29, 2025	41.34	42.59	41.33	42.43	42.09	2.27%	30,497
Apr 28, 2025	40.88	41.68	40.88	41.49	41.15	1.24%	15,500
Apr 25, 2025	40.89	41.10	40.24	40.98	40.65	-0.70%	24,387
Apr 24, 2025	41.88	41.88	41.26	41.27	40.94	-0.94%	16,302
Apr 23, 2025	41.63	42.25	41.22	41.66	41.32	0.74%	32,425
Apr 22, 2025	40.40	41.70	40.33	41.36	41.02	2.87%	34,030
Apr 21, 2025	40.27	40.97	39.75	40.20	39.87	-1.06%	44,518
Apr 17, 2025	40.46	41.18	40.46	40.63	40.30	0.69%	48,093
Apr 16, 2025	39.88	40.61	39.88	40.35	40.02	0.62%	47,938
Apr 15, 2025	39.48	40.35	39.48	40.10	39.78	1.57%	39,283
Apr 14, 2025	38.88	39.62	38.70	39.48	39.16	2.68%	34,511
Apr 11, 2025	38.87	39.46	38.23	38.45	38.14	-0.75%	32,556
Apr 10, 2025	39.81	39.81	37.78	38.74	38.43	-3.54%	44,149
Apr 9, 2025	38.51	41.67	38.26	40.16	39.83	4.18%	56,137
Apr 8, 2025	39.51	39.74	38.14	38.55	38.24	-0.16%	35,544
Apr 7, 2025	37.05	39.60	36.40	38.61	38.30	0.21%	37,622
Apr 4, 2025	37.44	39.09	35.70	38.53	38.22	0.21%	55,655
Apr 3, 2025	40.07	40.07	38.36	38.45	38.14	-7.28%	58,692
Apr 2, 2025	41.06	41.53	40.41	41.47	41.13	0.27%	26,590