ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	40.40	41.00	40.29	40.70	40.70	0.12%	28,414
Feb 3, 2025	40.79	41.22	40.00	40.65	40.65	-1.09%	25,428
Jan 31, 2025	41.03	41.59	40.44	41.10	41.10	0.24%	28,914
Jan 30, 2025	42.72	42.72	40.78	41.00	41.00	-2.54%	19,791
Jan 29, 2025	40.28	42.35	40.28	42.07	42.07	4.63%	36,653
Jan 28, 2025	39.87	40.94	39.86	40.21	40.21	-0.07%	47,587
Jan 27, 2025	39.57	40.83	39.50	40.24	40.24	1.39%	37,536
Jan 24, 2025	39.20	39.82	39.10	39.69	39.69	0.81%	24,090
Jan 23, 2025	37.98	39.94	37.86	39.37	39.37	2.10%	42,803
Jan 22, 2025	39.26	39.65	38.02	38.56	38.56	-2.43%	76,713
Jan 21, 2025	39.58	39.97	39.16	39.52	39.52	-0.15%	24,524
Jan 17, 2025	38.84	39.67	38.53	39.58	39.58	2.30%	64,332
Jan 16, 2025	38.40	38.89	38.30	38.69	38.69	-0.10%	61,650
Jan 15, 2025	39.05	39.05	38.16	38.73	38.73	2.06%	37,865
Jan 14, 2025	37.61	38.01	37.10	37.95	37.95	2.07%	8,502
Jan 13, 2025	36.36	37.51	36.36	37.18	37.18	1.34%	12,487
Jan 10, 2025	37.35	37.35	35.89	36.69	36.69	-3.70%	20,203
Jan 8, 2025	38.01	38.48	37.09	38.10	38.10	-0.78%	15,295
Jan 7, 2025	39.13	39.24	38.10	38.40	38.40	-2.29%	17,254
Jan 6, 2025	39.30	39.65	39.12	39.30	39.30	-0.15%	24,490
Jan 3, 2025	38.50	39.36	38.39	39.36	39.36	2.15%	23,178
Jan 2, 2025	40.00	40.64	38.07	38.53	38.53	-3.26%	13,057
Dec 31, 2024	39.27	40.05	38.71	39.83	39.83	1.74%	22,031
Dec 30, 2024	39.00	39.29	38.26	39.15	39.15	-1.24%	14,901
Dec 27, 2024	40.32	40.32	39.17	39.64	39.64	-3.25%	12,748
Dec 26, 2024	40.67	41.06	40.57	40.97	40.97	0.49%	17,485
Dec 24, 2024	41.44	41.76	40.61	40.77	40.77	-1.62%	19,621
Dec 23, 2024	41.18	42.14	40.98	41.44	41.44	-0.10%	10,880
Dec 20, 2024	40.33	42.74	40.33	41.48	41.48	-0.48%	50,487
Dec 19, 2024	43.25	43.25	41.68	41.68	41.68	-2.78%	13,035
Dec 18, 2024	46.17	46.30	42.00	42.87	42.87	-6.09%	17,367
Dec 17, 2024	46.16	46.48	45.08	45.65	45.65	-1.43%	22,837
Dec 16, 2024	45.43	46.90	45.43	46.31	46.31	1.31%	9,868
Dec 13, 2024	46.26	46.29	45.50	45.71	45.71	-1.57%	7,807
Dec 12, 2024	46.45	46.60	45.83	46.44	46.44	-0.58%	13,695
Dec 11, 2024	46.53	47.49	46.41	46.71	46.71	1.28%	12,851
Dec 10, 2024	45.59	46.44	44.51	46.12	46.12	1.14%	17,645
Dec 9, 2024	47.01	47.03	45.43	45.60	45.60	-2.44%	20,363
Dec 6, 2024	46.11	46.74	46.11	46.74	46.74	1.04%	8,357
Dec 5, 2024	46.50	46.74	45.51	46.26	46.26	-0.15%	18,411
Dec 4, 2024	44.88	46.70	44.88	46.33	46.33	2.96%	15,558
Dec 3, 2024	45.78	46.13	44.89	45.00	45.00	-3.18%	12,219
Dec 2, 2024	47.17	47.17	45.80	46.48	46.48	-0.81%	18,627
Nov 29, 2024	46.67	47.49	46.66	46.86	46.86	-0.21%	4,621
Nov 27, 2024	47.09	47.29	46.92	46.96	46.64	0.32%	8,680
Nov 26, 2024	47.94	48.16	46.81	46.81	46.49	-3.23%	12,707
Nov 25, 2024	48.46	49.25	48.37	48.37	48.04	0.85%	20,931
Nov 22, 2024	48.70	48.70	47.70	47.96	47.64	0.71%	19,230
Nov 21, 2024	47.50	48.40	46.93	47.62	47.30	0.95%	23,481
Nov 20, 2024	46.67	47.17	46.63	47.17	46.85	0.08%	24,590
Nov 19, 2024	46.89	47.87	46.89	47.13	46.81	1.68%	11,314
Nov 18, 2024	47.12	49.01	46.24	46.35	46.04	-2.32%	18,259
Nov 15, 2024	47.96	47.96	47.00	47.45	47.13	-0.11%	11,118
Nov 14, 2024	47.66	48.25	46.70	47.50	47.18	-0.23%	28,968
Nov 13, 2024	48.28	48.65	47.43	47.61	47.29	-1.06%	35,703
Nov 12, 2024	47.61	49.33	47.36	48.12	47.79	-2.12%	21,644
Nov 11, 2024	48.03	49.17	48.03	49.16	48.83	3.39%	16,477
Nov 8, 2024	46.51	47.57	46.10	47.55	47.23	1.36%	28,848
Nov 7, 2024	50.23	50.23	45.90	46.91	46.59	-7.51%	34,121
Nov 6, 2024	44.99	50.72	43.99	50.72	50.38	17.46%	59,564
Nov 5, 2024	42.45	43.18	42.45	43.18	42.89	3.33%	12,822
Nov 4, 2024	41.03	41.79	41.03	41.79	41.51	0.36%	7,775
Nov 1, 2024	42.09	42.09	41.50	41.64	41.36	-0.86%	6,456
Oct 31, 2024	41.95	42.10	41.84	42.00	41.72	0.02%	19,293
Oct 30, 2024	41.50	42.80	41.50	41.99	41.71	1.13%	7,116
Oct 29, 2024	41.90	42.05	41.52	41.52	41.24	-1.68%	7,854
Oct 28, 2024	42.83	42.90	42.06	42.23	41.94	0.55%	11,076
Oct 25, 2024	43.05	43.05	42.00	42.00	41.72	-2.05%	5,898
Oct 24, 2024	42.28	43.68	42.28	42.88	42.59	-1.36%	9,416
Oct 23, 2024	42.99	43.47	42.69	43.47	43.18	0.44%	5,977
Oct 22, 2024	42.72	43.48	42.72	43.28	42.99	2.46%	14,052
Oct 21, 2024	43.01	43.01	42.24	42.24	41.95	-4.22%	8,360
Oct 18, 2024	43.95	44.31	43.95	44.10	43.80	-0.14%	6,552
Oct 17, 2024	43.86	44.45	43.31	44.16	43.86	1.31%	23,625
Oct 16, 2024	43.27	43.75	42.68	43.59	43.29	2.01%	21,587
Oct 15, 2024	41.71	44.50	41.56	42.73	42.44	0.90%	18,486
Oct 14, 2024	42.46	42.63	42.26	42.35	42.06	-0.45%	8,489
Oct 11, 2024	42.00	43.24	42.00	42.54	42.25	1.62%	13,268
Oct 10, 2024	41.50	42.00	40.73	41.86	41.58	-0.31%	10,484
Oct 9, 2024	42.31	42.48	41.70	41.99	41.71	-0.17%	18,578
Oct 8, 2024	42.09	42.55	41.85	42.06	41.78	-0.87%	8,386
Oct 7, 2024	41.75	42.43	41.50	42.43	42.14	0.43%	8,703
Oct 4, 2024	42.75	43.90	42.25	42.25	41.96	0.02%	18,773
Oct 3, 2024	42.11	42.49	42.00	42.24	41.95	-0.05%	12,263
Oct 2, 2024	41.76	42.30	41.53	42.26	41.97	1.12%	13,335
Oct 1, 2024	43.21	43.21	41.68	41.79	41.51	-4.31%	11,736
Sep 30, 2024	42.80	43.67	42.68	43.67	43.37	1.13%	23,057
Sep 27, 2024	42.53	43.50	42.03	43.18	42.89	3.25%	22,819
Sep 26, 2024	43.21	43.21	41.68	41.82	41.54	-1.74%	10,305
Sep 25, 2024	43.11	43.35	42.22	42.56	42.27	-1.48%	9,417
Sep 24, 2024	43.26	43.67	42.05	43.20	42.91	0.70%	32,590
Sep 23, 2024	43.79	43.79	42.43	42.90	42.61	-1.31%	10,420
Sep 20, 2024	43.36	44.15	43.17	43.47	43.18	-1.23%	51,181
Sep 19, 2024	43.60	44.12	43.00	44.01	43.71	2.64%	16,956
Sep 18, 2024	43.00	44.25	42.49	42.88	42.59	0.28%	23,392
Sep 17, 2024	41.44	43.50	41.31	42.76	42.47	3.81%	37,685
Sep 16, 2024	42.25	42.56	41.00	41.19	40.91	-2.35%	26,207
Sep 13, 2024	42.35	43.00	41.66	42.18	41.89	1.42%	15,174
Sep 12, 2024	40.65	41.68	39.50	41.59	41.31	3.61%	15,435
Sep 11, 2024	40.20	40.63	39.70	40.14	39.87	-0.99%	7,090