ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	45.03	46.13	44.89	45.11	45.11	2.13%	24,976
Sep 16, 2025	45.11	45.11	44.12	44.17	44.17	-1.34%	13,975
Sep 15, 2025	45.00	46.00	44.70	44.77	44.77	-0.40%	12,214
Sep 12, 2025	45.30	45.30	44.67	44.95	44.95	-0.53%	12,428
Sep 11, 2025	44.67	45.47	44.67	45.19	45.19	0.71%	12,560
Sep 10, 2025	44.47	45.01	44.20	44.87	44.87	0.81%	11,385
Sep 9, 2025	44.55	44.73	44.49	44.51	44.51	-1.48%	10,506
Sep 8, 2025	44.91	45.18	44.72	45.18	45.18	0.60%	11,074
Sep 5, 2025	45.75	45.75	44.75	44.91	44.91	-1.30%	16,333
Sep 4, 2025	45.24	45.50	45.01	45.50	45.50	1.38%	9,911
Sep 3, 2025	44.52	45.04	44.49	44.88	44.88	0.15%	24,248
Sep 2, 2025	44.34	45.04	43.81	44.82	44.82	-1.11%	50,153
Aug 29, 2025	45.94	45.94	45.08	45.32	45.32	-1.63%	15,113
Aug 28, 2025	46.20	46.20	45.73	46.07	45.73	0.04%	7,548
Aug 27, 2025	46.66	46.68	45.94	46.05	45.71	-1.07%	17,507
Aug 26, 2025	45.89	46.70	45.84	46.55	46.20	1.20%	16,064
Aug 25, 2025	46.22	46.53	45.98	46.00	45.66	-1.27%	10,536
Aug 22, 2025	44.48	46.85	44.39	46.59	46.24	5.65%	43,443
Aug 21, 2025	44.14	46.24	42.63	44.10	43.77	-1.30%	65,290
Aug 20, 2025	44.24	44.68	44.24	44.68	44.35	0.74%	12,378
Aug 19, 2025	43.97	44.64	43.52	44.35	44.02	0.54%	10,868
Aug 18, 2025	43.98	44.38	43.84	44.11	43.78	-	9,613
Aug 15, 2025	45.36	45.55	44.01	44.11	43.78	-2.24%	15,240
Aug 14, 2025	44.85	45.27	44.85	45.12	44.78	-0.33%	13,708
Aug 13, 2025	44.75	45.59	44.75	45.27	44.93	1.57%	31,145
Aug 12, 2025	43.48	44.74	43.32	44.57	44.24	3.22%	27,802
Aug 11, 2025	42.37	43.33	42.10	43.18	42.86	1.77%	16,520
Aug 8, 2025	42.53	42.63	42.22	42.43	42.11	1.22%	9,211
Aug 7, 2025	41.75	42.09	41.33	41.92	41.61	0.41%	27,531
Aug 6, 2025	41.77	41.98	41.24	41.75	41.44	-0.19%	9,990
Aug 5, 2025	41.81	42.02	41.06	41.83	41.52	-0.29%	16,796
Aug 4, 2025	41.29	42.24	41.29	41.95	41.64	1.50%	20,220
Aug 1, 2025	41.83	41.83	40.80	41.33	41.02	-1.83%	22,682
Jul 31, 2025	42.04	42.49	41.81	42.10	41.79	-0.85%	27,567
Jul 30, 2025	43.43	43.55	42.25	42.46	42.14	-1.64%	25,122
Jul 29, 2025	43.78	44.05	43.13	43.17	42.85	-0.44%	21,471
Jul 28, 2025	42.56	43.47	42.56	43.36	43.04	1.52%	16,031
Jul 25, 2025	42.43	43.00	42.05	42.71	42.39	0.09%	26,912
Jul 24, 2025	42.25	43.06	42.15	42.67	42.35	-0.79%	25,090
Jul 23, 2025	43.69	43.69	42.81	43.01	42.69	-0.07%	19,211
Jul 22, 2025	43.26	43.77	42.99	43.04	42.72	-0.74%	19,688
Jul 21, 2025	43.13	43.63	43.13	43.36	43.04	0.77%	16,375
Jul 18, 2025	43.87	43.98	43.01	43.03	42.71	-1.01%	21,791
Jul 17, 2025	43.34	43.67	43.26	43.47	43.15	0.88%	20,588
Jul 16, 2025	42.35	43.27	42.23	43.09	42.77	1.75%	26,836
Jul 15, 2025	43.41	43.41	42.31	42.35	42.04	-3.07%	26,571
Jul 14, 2025	43.04	43.70	42.58	43.69	43.37	1.98%	12,462
Jul 11, 2025	43.78	43.78	42.84	42.84	42.52	-2.99%	14,985
Jul 10, 2025	44.39	44.46	44.16	44.16	43.83	0.23%	15,828
Jul 9, 2025	44.48	44.48	43.87	44.06	43.73	0.20%	17,364