ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	53.06	53.84	51.51	51.95	51.95	-2.31%	33,824
Feb 17, 2026	52.12	53.52	52.12	53.18	53.18	1.20%	18,063
Feb 13, 2026	51.91	52.96	51.80	52.55	52.55	0.48%	32,508
Feb 12, 2026	53.18	53.18	51.62	52.30	52.30	-0.74%	51,621
Feb 11, 2026	52.62	53.80	51.65	52.69	52.69	1.04%	50,279
Feb 10, 2026	52.15	52.47	51.18	52.15	52.15	-0.21%	28,352
Feb 9, 2026	52.31	52.94	51.86	52.26	52.26	-0.96%	41,562
Feb 6, 2026	53.38	53.89	52.23	52.77	52.77	0.01%	32,449
Feb 5, 2026	53.45	53.76	52.34	52.76	52.76	-0.75%	26,923
Feb 4, 2026	52.55	53.30	52.48	53.16	53.16	1.84%	32,177
Feb 3, 2026	51.43	52.55	51.00	52.20	52.20	1.38%	44,205
Feb 2, 2026	50.38	51.68	50.38	51.49	51.49	1.92%	39,115
Jan 30, 2026	49.94	50.76	49.11	50.52	50.52	1.57%	31,673
Jan 29, 2026	49.04	49.97	48.65	49.74	49.74	2.60%	42,686
Jan 28, 2026	49.75	49.75	48.22	48.48	48.48	-0.57%	56,547
Jan 27, 2026	48.00	48.84	48.00	48.76	48.76	0.83%	32,386
Jan 26, 2026	49.37	49.37	48.36	48.36	48.36	-1.37%	29,179
Jan 23, 2026	50.36	50.86	48.46	49.03	49.03	-3.58%	21,004
Jan 22, 2026	50.85	50.89	50.15	50.85	50.85	0.28%	27,892
Jan 21, 2026	48.58	50.73	48.28	50.71	50.71	3.72%	27,773
Jan 20, 2026	48.85	49.25	48.50	48.89	48.89	-1.03%	23,382
Jan 16, 2026	49.57	50.05	48.60	49.40	49.40	-0.48%	32,720
Jan 15, 2026	48.65	50.00	47.40	49.64	49.64	1.85%	30,442
Jan 14, 2026	47.86	49.20	47.86	48.74	48.74	1.04%	26,552
Jan 13, 2026	47.87	48.24	47.27	48.24	48.24	0.46%	38,953
Jan 12, 2026	48.60	48.67	47.71	48.02	48.02	-0.64%	24,293
Jan 9, 2026	48.53	48.94	48.07	48.33	48.33	-0.68%	22,191
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