ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	41.19	41.38	40.94	41.06	41.06	-1.77%	18,500
Mar 27, 2025	41.43	41.84	41.14	41.80	41.80	0.67%	14,729
Mar 26, 2025	42.09	42.09	41.25	41.52	41.52	0.41%	15,994
Mar 25, 2025	41.97	42.10	41.33	41.35	41.35	-1.71%	29,309
Mar 24, 2025	42.39	42.39	41.69	42.07	42.07	0.14%	30,500
Mar 21, 2025	41.52	42.75	41.39	42.01	42.01	1.84%	190,174
Mar 20, 2025	41.50	42.39	41.25	41.25	41.25	-1.53%	38,576
Mar 19, 2025	41.53	42.38	41.36	41.89	41.89	1.01%	43,630
Mar 18, 2025	40.88	41.69	40.88	41.47	41.47	0.17%	28,964
Mar 17, 2025	41.03	41.50	41.03	41.40	41.40	0.24%	22,415
Mar 14, 2025	40.67	41.54	40.49	41.30	41.30	2.35%	49,762
Mar 13, 2025	40.77	40.97	40.35	40.35	40.35	-0.32%	31,572
Mar 12, 2025	40.43	40.89	39.86	40.48	40.48	1.40%	27,905
Mar 11, 2025	40.21	40.70	39.62	39.92	39.92	-0.70%	41,417
Mar 10, 2025	40.77	40.77	38.50	40.20	40.20	-2.69%	60,000
Mar 7, 2025	41.17	41.33	39.50	41.31	41.31	0.34%	48,355
Mar 6, 2025	40.78	41.52	40.08	41.17	41.17	0.02%	84,890
Mar 5, 2025	41.63	42.69	41.02	41.16	41.16	-1.67%	48,150
Mar 4, 2025	43.10	43.17	41.45	41.86	41.86	-3.24%	34,411
Mar 3, 2025	41.64	44.42	41.60	43.26	43.26	5.59%	53,651
Feb 28, 2025	40.72	41.16	40.35	40.97	40.97	0.44%	34,059
Feb 27, 2025	40.60	41.22	40.60	40.79	40.47	0.44%	28,469
Feb 26, 2025	40.85	41.26	40.24	40.61	40.30	-0.56%	36,469
Feb 25, 2025	41.07	41.56	40.78	40.84	40.52	0.05%	33,792
Feb 24, 2025	40.84	41.45	40.18	40.82	40.50	0.82%	53,356
Feb 21, 2025	41.27	41.54	39.83	40.49	40.18	-0.93%	41,716
Feb 20, 2025	40.96	41.05	40.29	40.87	40.55	-0.63%	57,368
Feb 19, 2025	41.00	41.13	40.63	41.13	40.81	-0.15%	24,090
Feb 18, 2025	41.37	41.99	40.81	41.19	40.87	-0.82%	31,687
Feb 14, 2025	41.28	41.65	40.91	41.53	41.21	1.10%	13,592
Feb 13, 2025	40.82	41.08	40.38	41.08	40.76	1.26%	19,948
Feb 12, 2025	40.84	40.90	40.18	40.57	40.26	-2.45%	31,296
Feb 11, 2025	40.70	42.32	40.70	41.59	41.27	1.69%	34,554
Feb 10, 2025	41.00	41.25	40.41	40.90	40.58	-0.27%	26,672
Feb 7, 2025	40.78	41.02	40.00	41.01	40.69	-	32,181
Feb 6, 2025	40.85	41.01	40.50	41.01	40.69	0.39%	32,025
Feb 5, 2025	40.59	40.93	40.59	40.85	40.53	0.37%	17,970
Feb 4, 2025	40.40	41.00	40.29	40.70	40.39	0.12%	28,414
Feb 3, 2025	40.79	41.22	40.00	40.65	40.34	-1.09%	25,428
Jan 31, 2025	41.03	41.59	40.44	41.10	40.78	0.24%	28,914
Jan 30, 2025	42.72	42.72	40.78	41.00	40.68	-2.54%	19,791
Jan 29, 2025	40.28	42.35	40.28	42.07	41.74	4.63%	36,653
Jan 28, 2025	39.87	40.94	39.86	40.21	39.90	-0.07%	47,587
Jan 27, 2025	39.57	40.83	39.50	40.24	39.93	1.39%	37,536
Jan 24, 2025	39.20	39.82	39.10	39.69	39.38	0.81%	24,090
Jan 23, 2025	37.98	39.94	37.86	39.37	39.07	2.10%	42,803
Jan 22, 2025	39.26	39.65	38.02	38.56	38.26	-2.43%	76,713
Jan 21, 2025	39.58	39.97	39.16	39.52	39.21	-0.15%	24,524
Jan 17, 2025	38.84	39.67	38.53	39.58	39.27	2.30%	64,332
Jan 16, 2025	38.40	38.89	38.30	38.69	38.39	-0.10%	61,650