ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	46.85	46.85	45.97	46.48	46.48	-0.11%	31,974
Mar 12, 2026	46.06	46.74	45.74	46.53	46.53	-0.73%	71,930
Mar 11, 2026	46.98	47.40	46.37	46.87	46.87	-1.22%	38,315
Mar 10, 2026	46.93	48.38	46.25	47.45	47.45	0.57%	64,693
Mar 9, 2026	46.70	47.50	45.89	47.18	47.18	-0.67%	45,192
Mar 6, 2026	47.83	47.83	46.29	47.50	47.50	-2.92%	69,478
Mar 5, 2026	50.07	50.23	48.10	48.93	48.93	-3.11%	50,807
Mar 4, 2026	50.46	51.29	50.17	50.50	50.50	0.86%	27,096
Mar 3, 2026	49.77	50.63	49.21	50.07	50.07	-0.89%	19,066
Mar 2, 2026	49.84	50.93	49.84	50.52	50.52	0.24%	32,616
Feb 27, 2026	51.16	51.21	49.52	50.40	50.40	-2.23%	59,819
Feb 26, 2026	50.87	52.02	50.15	51.55	51.17	0.74%	37,476
Feb 25, 2026	50.16	51.35	49.36	51.17	50.79	3.56%	44,148
Feb 24, 2026	50.22	50.27	48.80	49.41	49.05	-0.60%	32,359
Feb 23, 2026	52.00	52.53	49.43	49.71	49.34	-4.03%	24,717
Feb 20, 2026	51.00	52.00	50.70	51.80	51.42	0.43%	46,217
Feb 19, 2026	51.82	51.97	50.97	51.58	51.20	-0.71%	28,837
Feb 18, 2026	53.06	53.84	51.51	51.95	51.57	-2.31%	33,824
Feb 17, 2026	52.12	53.52	52.12	53.18	52.79	1.20%	18,545
Feb 13, 2026	51.91	52.96	51.80	52.55	52.16	0.48%	32,508
Feb 12, 2026	53.18	53.18	51.62	52.30	51.91	-0.74%	51,621
Feb 11, 2026	52.62	53.80	51.65	52.69	52.30	1.04%	50,280
Feb 10, 2026	52.15	52.47	51.18	52.15	51.77	-0.21%	28,352
Feb 9, 2026	52.31	52.94	51.86	52.26	51.87	-0.96%	41,582
Feb 6, 2026	53.38	53.89	52.23	52.77	52.38	0.01%	32,449
Feb 5, 2026	53.45	53.76	52.34	52.76	52.37	-0.75%	26,934
Feb 4, 2026	52.55	53.30	52.48	53.16	52.77	1.84%	32,177
Feb 3, 2026	51.43	52.55	51.00	52.20	51.82	1.38%	44,205
Feb 2, 2026	50.38	51.68	50.38	51.49	51.11	1.92%	39,150
Jan 30, 2026	49.94	50.76	49.11	50.52	50.15	1.57%	31,673
Jan 29, 2026	49.04	49.97	48.65	49.74	49.37	2.60%	42,686
Jan 28, 2026	49.75	49.75	48.22	48.48	48.12	-0.57%	56,547
Jan 27, 2026	48.00	48.84	48.00	48.76	48.40	0.83%	32,386
Jan 26, 2026	49.37	49.37	48.36	48.36	48.00	-1.37%	29,179
Jan 23, 2026	50.36	50.86	48.46	49.03	48.67	-3.58%	21,037
Jan 22, 2026	50.85	50.89	50.15	50.85	50.48	0.28%	27,892
Jan 21, 2026	48.58	50.73	48.28	50.71	50.34	3.72%	27,773
Jan 20, 2026	48.85	49.25	48.50	48.89	48.53	-1.03%	23,382
Jan 16, 2026	49.57	50.05	48.60	49.40	49.04	-0.48%	33,247
Jan 15, 2026	48.65	50.00	47.40	49.64	49.27	1.85%	30,492
Jan 14, 2026	47.86	49.20	47.86	48.74	48.38	1.04%	26,552
Jan 13, 2026	47.87	48.24	47.27	48.24	47.88	0.46%	38,953
Jan 12, 2026	48.60	48.67	47.71	48.02	47.67	-0.64%	24,293
Jan 9, 2026	48.53	48.94	48.07	48.33	47.97	-0.68%	22,195
Jan 8, 2026	47.25	48.87	47.25	48.66	48.30	2.21%	29,280
Jan 7, 2026	48.60	48.60	47.30	47.61	47.26	-1.63%	18,280
Jan 6, 2026	48.04	48.44	47.46	48.40	48.04	-0.06%	28,110
Jan 5, 2026	47.17	49.11	47.17	48.43	48.07	2.50%	27,761
Jan 2, 2026	47.57	48.44	46.86	47.25	46.90	-2.28%	25,512
Dec 31, 2025	48.67	48.67	47.82	48.35	47.99	-0.10%	20,416