ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	45.18	45.97	45.12	45.83	45.83	1.04%	15,732
Nov 3, 2025	45.53	45.67	45.18	45.36	45.36	0.40%	17,531
Oct 31, 2025	44.68	45.35	44.37	45.18	45.18	0.47%	17,431
Oct 30, 2025	44.01	44.97	43.86	44.97	44.97	1.97%	12,260
Oct 29, 2025	44.06	45.27	43.34	44.10	44.10	-0.59%	30,262
Oct 28, 2025	44.55	45.19	44.13	44.36	44.36	-0.45%	12,377
Oct 27, 2025	45.33	45.45	44.48	44.56	44.56	-1.70%	14,111
Oct 24, 2025	45.78	46.00	45.18	45.33	45.33	-0.96%	15,646
Oct 23, 2025	44.86	46.00	44.86	45.77	45.77	3.11%	37,667
Oct 22, 2025	43.77	44.63	43.63	44.39	44.39	1.88%	22,953
Oct 21, 2025	44.07	44.18	43.43	43.57	43.57	-1.63%	20,006
Oct 20, 2025	43.05	44.29	43.05	44.29	44.29	2.45%	19,411
Oct 17, 2025	43.20	43.90	43.00	43.23	43.23	0.63%	23,819
Oct 16, 2025	43.52	43.75	42.81	42.96	42.96	-2.81%	31,953
Oct 15, 2025	44.64	44.64	44.10	44.20	44.20	-0.90%	15,778
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