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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202544.4744.8944.2044.89-0.85%2,244
Sep 9, 202544.5544.7344.4944.5144.51-1.48%10,506
Sep 8, 202544.9145.1844.7245.1845.180.60%11,074
Sep 5, 202545.7545.7544.7544.9144.91-1.30%16,333
Sep 4, 202545.2445.5045.0145.5045.501.38%9,911
Sep 3, 202544.5245.0444.4944.8844.880.15%24,248
Sep 2, 202544.3445.0443.8144.8244.82-1.11%50,153
Aug 29, 202545.9445.9445.0845.3245.32-1.63%15,113
Aug 28, 202546.2046.2045.7346.0745.730.04%7,548
Aug 27, 202546.6646.6845.9446.0545.71-1.07%17,507
Aug 26, 202545.8946.7045.8446.5546.201.20%16,064
Aug 25, 202546.2246.5345.9846.0045.66-1.27%10,536
Aug 22, 202544.4846.8544.3946.5946.245.65%43,443
Aug 21, 202544.1446.2442.6344.1043.77-1.30%65,290
Aug 20, 202544.2444.6844.2444.6844.350.74%12,378
Aug 19, 202543.9744.6443.5244.3544.020.54%10,868
Aug 18, 202543.9844.3843.8444.1143.78-9,613
Aug 15, 202545.3645.5544.0144.1143.78-2.24%15,240
Aug 14, 202544.8545.2744.8545.1244.78-0.33%13,708
Aug 13, 202544.7545.5944.7545.2744.931.57%31,145
Aug 12, 202543.4844.7443.3244.5744.243.22%27,802
Aug 11, 202542.3743.3342.1043.1842.861.77%16,520
Aug 8, 202542.5342.6342.2242.4342.111.22%9,211
Aug 7, 202541.7542.0941.3341.9241.610.41%27,531
Aug 6, 202541.7741.9841.2441.7541.44-0.19%9,990
Aug 5, 202541.8142.0241.0641.8341.52-0.29%16,796
Aug 4, 202541.2942.2441.2941.9541.641.50%20,220
Aug 1, 202541.8341.8340.8041.3341.02-1.83%22,682
Jul 31, 202542.0442.4941.8142.1041.79-0.85%27,567
Jul 30, 202543.4343.5542.2542.4642.14-1.64%25,122
Jul 29, 202543.7844.0543.1343.1742.85-0.44%21,471
Jul 28, 202542.5643.4742.5643.3643.041.52%16,031
Jul 25, 202542.4343.0042.0542.7142.390.09%26,912
Jul 24, 202542.2543.0642.1542.6742.35-0.79%25,090
Jul 23, 202543.6943.6942.8143.0142.69-0.07%19,211
Jul 22, 202543.2643.7742.9943.0442.72-0.74%19,688
Jul 21, 202543.1343.6343.1343.3643.040.77%16,375
Jul 18, 202543.8743.9843.0143.0342.71-1.01%21,791
Jul 17, 202543.3443.6743.2643.4743.150.88%20,588
Jul 16, 202542.3543.2742.2343.0942.771.75%26,836
Jul 15, 202543.4143.4142.3142.3542.04-3.07%26,571
Jul 14, 202543.0443.7042.5843.6943.371.98%12,462
Jul 11, 202543.7843.7842.8442.8442.52-2.99%14,985
Jul 10, 202544.3944.4644.1644.1643.830.23%15,828
Jul 9, 202544.4844.4843.8744.0643.730.20%17,364
Jul 8, 202544.6144.6143.9543.9743.640.16%18,725
Jul 7, 202544.9144.9743.7243.9043.57-1.75%27,250
Jul 3, 202544.5045.1044.2144.6844.351.02%17,979
Jul 2, 202543.1044.4943.1044.2343.901.17%20,230
Jul 1, 202543.0544.5342.9443.7243.392.05%22,027