ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	50.17	50.39	49.59	49.74	49.74	-0.70%	101,989
Apr 21, 2026	51.66	52.14	49.90	50.09	50.09	-2.47%	91,771
Apr 20, 2026	50.02	51.99	50.02	51.36	51.36	-0.66%	97,818
Apr 17, 2026	51.00	52.25	50.86	51.70	51.70	2.44%	96,884
Apr 16, 2026	50.32	51.25	50.25	50.47	50.47	-0.39%	65,639
Apr 15, 2026	50.99	51.16	50.50	50.67	50.67	-0.94%	51,272
Apr 14, 2026	51.25	51.50	50.70	51.15	51.15	-0.27%	85,787
Apr 13, 2026	51.09	51.61	50.11	51.29	51.29	0.14%	51,833
Apr 10, 2026	51.85	51.85	50.67	51.22	51.22	-1.23%	43,057
Apr 9, 2026	50.80	52.18	50.66	51.86	51.86	1.71%	58,803
Apr 8, 2026	51.24	51.54	50.15	50.99	50.99	2.53%	66,156
Apr 7, 2026	48.79	49.79	48.55	49.73	49.73	1.82%	93,374
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