ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	48.62	49.72	47.77	49.04	49.04	1.83%	23,994
Nov 24, 2025	48.31	48.42	47.50	48.16	48.16	-0.93%	15,248
Nov 21, 2025	47.17	48.90	47.00	48.61	48.61	3.01%	36,421
Nov 20, 2025	46.82	47.41	46.75	47.19	47.19	2.09%	18,961
Nov 19, 2025	46.51	47.20	45.79	46.23	46.23	-1.04%	24,681
Nov 18, 2025	45.64	46.71	45.64	46.71	46.71	1.83%	16,901
Nov 17, 2025	47.54	47.54	45.87	45.87	45.87	-3.06%	15,473
Nov 14, 2025	47.33	47.74	47.00	47.32	47.32	-1.17%	21,554
Nov 13, 2025	44.82	48.20	44.82	47.88	47.88	0.04%	24,243
Nov 12, 2025	48.01	48.54	47.84	47.86	47.86	-0.95%	17,461
Nov 11, 2025	47.98	48.54	47.51	48.32	48.32	0.90%	21,958
Nov 10, 2025	46.90	47.90	46.61	47.89	47.89	1.94%	16,759
Nov 7, 2025	46.47	47.29	46.47	46.98	46.98	0.60%	22,655
Nov 6, 2025	46.80	46.99	46.19	46.70	46.70	-0.45%	16,017
Nov 5, 2025	46.00	47.00	42.60	46.91	46.91	2.36%	29,735
Nov 4, 2025	45.18	45.97	45.12	45.83	45.83	1.04%	15,732
Nov 3, 2025	45.53	45.67	45.18	45.36	45.36	0.40%	17,531
Oct 31, 2025	44.68	45.35	44.37	45.18	45.18	0.47%	17,431
Oct 30, 2025	44.01	44.97	43.86	44.97	44.97	1.97%	12,260
Oct 29, 2025	44.06	45.27	43.34	44.10	44.10	-0.59%	30,262
Oct 28, 2025	44.55	45.19	44.13	44.36	44.36	-0.45%	12,377
Oct 27, 2025	45.33	45.45	44.48	44.56	44.56	-1.70%	14,111
Oct 24, 2025	45.78	46.00	45.18	45.33	45.33	-0.96%	15,646
Oct 23, 2025	44.86	46.00	44.86	45.77	45.77	3.11%	37,667
Oct 22, 2025	43.77	44.63	43.63	44.39	44.39	1.88%	22,953
Oct 21, 2025	44.07	44.18	43.43	43.57	43.57	-1.63%	20,006
Oct 20, 2025	43.05	44.29	43.05	44.29	44.29	2.45%	19,411
Oct 17, 2025	43.20	43.90	43.00	43.23	43.23	0.63%	23,819
Oct 16, 2025	43.52	43.75	42.81	42.96	42.96	-2.81%	31,953
Oct 15, 2025	44.64	44.64	44.10	44.20	44.20	-0.90%	15,778
Oct 14, 2025	43.20	44.70	43.20	44.60	44.60	2.04%	21,198
Oct 13, 2025	43.25	43.91	42.99	43.71	43.71	2.80%	22,427
Oct 10, 2025	43.57	43.85	42.52	42.52	42.52	-2.61%	23,033
Oct 9, 2025	43.61	43.78	43.25	43.66	43.66	-0.32%	9,309
Oct 8, 2025	43.50	43.94	43.35	43.80	43.80	0.64%	14,656
Oct 7, 2025	43.66	43.91	43.49	43.52	43.52	-1.05%	21,416
Oct 6, 2025	43.96	43.98	43.66	43.98	43.98	0.53%	14,357
Oct 3, 2025	43.39	44.04	43.39	43.75	43.75	1.37%	11,740
Oct 2, 2025	43.44	43.50	42.98	43.16	43.16	-0.80%	20,604
Oct 1, 2025	43.81	43.82	43.51	43.51	43.51	-1.20%	18,613
Sep 30, 2025	43.51	44.24	43.50	44.04	44.04	0.78%	15,324
Sep 29, 2025	44.73	44.73	43.50	43.70	43.70	-2.17%	14,668
Sep 26, 2025	44.65	44.78	44.59	44.67	44.67	0.31%	9,298
Sep 25, 2025	44.34	44.78	44.00	44.53	44.53	-	19,246
Sep 24, 2025	44.51	44.76	44.45	44.53	44.53	0.38%	11,701
Sep 23, 2025	44.74	44.74	44.14	44.36	44.36	-0.54%	12,833
Sep 22, 2025	44.66	44.86	44.23	44.60	44.60	-1.24%	16,856
Sep 19, 2025	45.99	45.99	44.56	45.16	45.16	-1.87%	65,378
Sep 18, 2025	45.47	46.30	44.90	46.02	46.02	2.02%	22,482
Sep 17, 2025	45.03	46.13	44.89	45.11	45.11	2.13%	24,976