ACNB Corporation (ACNB)
NASDAQ: ACNB · Real-Time Price · USD
44.87
+0.36 (0.81%)
At close: Sep 10, 2025, 4:00 PM
44.87
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:00 PM EDT
ACNB Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 10, 2025 | 44.47 | 44.89 | 44.20 | 44.89 | - | 0.85% | 2,244 |
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 |
Aug 5, 2025 | 41.81 | 42.02 | 41.06 | 41.83 | 41.52 | -0.29% | 16,796 |
Aug 4, 2025 | 41.29 | 42.24 | 41.29 | 41.95 | 41.64 | 1.50% | 20,220 |
Aug 1, 2025 | 41.83 | 41.83 | 40.80 | 41.33 | 41.02 | -1.83% | 22,682 |
Jul 31, 2025 | 42.04 | 42.49 | 41.81 | 42.10 | 41.79 | -0.85% | 27,567 |
Jul 30, 2025 | 43.43 | 43.55 | 42.25 | 42.46 | 42.14 | -1.64% | 25,122 |
Jul 29, 2025 | 43.78 | 44.05 | 43.13 | 43.17 | 42.85 | -0.44% | 21,471 |
Jul 28, 2025 | 42.56 | 43.47 | 42.56 | 43.36 | 43.04 | 1.52% | 16,031 |
Jul 25, 2025 | 42.43 | 43.00 | 42.05 | 42.71 | 42.39 | 0.09% | 26,912 |
Jul 24, 2025 | 42.25 | 43.06 | 42.15 | 42.67 | 42.35 | -0.79% | 25,090 |
Jul 23, 2025 | 43.69 | 43.69 | 42.81 | 43.01 | 42.69 | -0.07% | 19,211 |
Jul 22, 2025 | 43.26 | 43.77 | 42.99 | 43.04 | 42.72 | -0.74% | 19,688 |
Jul 21, 2025 | 43.13 | 43.63 | 43.13 | 43.36 | 43.04 | 0.77% | 16,375 |
Jul 18, 2025 | 43.87 | 43.98 | 43.01 | 43.03 | 42.71 | -1.01% | 21,791 |
Jul 17, 2025 | 43.34 | 43.67 | 43.26 | 43.47 | 43.15 | 0.88% | 20,588 |
Jul 16, 2025 | 42.35 | 43.27 | 42.23 | 43.09 | 42.77 | 1.75% | 26,836 |
Jul 15, 2025 | 43.41 | 43.41 | 42.31 | 42.35 | 42.04 | -3.07% | 26,571 |
Jul 14, 2025 | 43.04 | 43.70 | 42.58 | 43.69 | 43.37 | 1.98% | 12,462 |
Jul 11, 2025 | 43.78 | 43.78 | 42.84 | 42.84 | 42.52 | -2.99% | 14,985 |
Jul 10, 2025 | 44.39 | 44.46 | 44.16 | 44.16 | 43.83 | 0.23% | 15,828 |
Jul 9, 2025 | 44.48 | 44.48 | 43.87 | 44.06 | 43.73 | 0.20% | 17,364 |
Jul 8, 2025 | 44.61 | 44.61 | 43.95 | 43.97 | 43.64 | 0.16% | 18,725 |
Jul 7, 2025 | 44.91 | 44.97 | 43.72 | 43.90 | 43.57 | -1.75% | 27,250 |
Jul 3, 2025 | 44.50 | 45.10 | 44.21 | 44.68 | 44.35 | 1.02% | 17,979 |
Jul 2, 2025 | 43.10 | 44.49 | 43.10 | 44.23 | 43.90 | 1.17% | 20,230 |
Jul 1, 2025 | 43.05 | 44.53 | 42.94 | 43.72 | 43.39 | 2.05% | 22,027 |