ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	44.64	44.64	44.10	44.25	-	-0.78%	15,694
Oct 14, 2025	43.20	44.70	43.20	44.60	44.60	2.04%	21,198
Oct 13, 2025	43.25	43.91	42.99	43.71	43.71	2.80%	22,427
Oct 10, 2025	43.57	43.85	42.52	42.52	42.52	-2.61%	23,033
Oct 9, 2025	43.61	43.78	43.25	43.66	43.66	-0.32%	9,309
Oct 8, 2025	43.50	43.94	43.35	43.80	43.80	0.64%	14,656
Oct 7, 2025	43.66	43.91	43.49	43.52	43.52	-1.05%	21,416
Oct 6, 2025	43.96	43.98	43.66	43.98	43.98	0.53%	14,357
Oct 3, 2025	43.39	44.04	43.39	43.75	43.75	1.37%	11,740
Oct 2, 2025	43.44	43.50	42.98	43.16	43.16	-0.80%	20,604
Oct 1, 2025	43.81	43.82	43.51	43.51	43.51	-1.20%	18,613
Sep 30, 2025	43.51	44.24	43.50	44.04	44.04	0.78%	15,324
Sep 29, 2025	44.73	44.73	43.50	43.70	43.70	-2.17%	14,668
Sep 26, 2025	44.65	44.78	44.59	44.67	44.67	0.31%	9,298
Sep 25, 2025	44.34	44.78	44.00	44.53	44.53	-	19,246
Sep 24, 2025	44.51	44.76	44.45	44.53	44.53	0.38%	11,701
Sep 23, 2025	44.74	44.74	44.14	44.36	44.36	-0.54%	12,833
Sep 22, 2025	44.66	44.86	44.23	44.60	44.60	-1.24%	16,856
Sep 19, 2025	45.99	45.99	44.56	45.16	45.16	-1.87%	65,378
Sep 18, 2025	45.47	46.30	44.90	46.02	46.02	2.02%	22,482
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