ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	47.97	48.96	47.76	48.84	48.84	1.75%	74,523
Apr 2, 2026	47.46	48.19	47.00	48.00	48.00	-0.10%	37,251
Apr 1, 2026	47.96	48.50	47.55	48.05	48.05	0.38%	41,500
Mar 31, 2026	47.98	48.37	47.49	47.87	47.87	0.63%	48,250
Mar 30, 2026	47.35	47.76	47.08	47.57	47.57	0.68%	59,651
Mar 27, 2026	47.10	47.62	46.74	47.25	47.25	-0.42%	67,372
Mar 26, 2026	46.93	47.82	46.86	47.45	47.45	0.53%	52,134
Mar 25, 2026	47.27	47.46	46.82	47.20	47.20	0.23%	76,198
Mar 24, 2026	46.77	47.53	46.21	47.09	47.09	-0.34%	46,475
Mar 23, 2026	47.13	47.77	46.79	47.25	47.25	2.72%	67,883
Mar 20, 2026	46.00	46.63	45.32	46.00	46.00	-0.03%	122,295
Mar 19, 2026	45.09	46.56	45.00	46.02	46.02	1.60%	76,191
Mar 18, 2026	46.09	46.15	44.62	45.29	45.29	-2.14%	52,396
Mar 17, 2026	47.53	47.84	46.12	46.28	46.28	-2.51%	63,245
Mar 16, 2026	46.85	47.58	46.24	47.47	47.47	2.13%	43,189
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