ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	52.80	53.00	52.36	52.85	52.85	0.65%	33,186
Dec 16, 2025	52.79	53.00	52.00	52.51	52.51	-0.19%	30,478
Dec 15, 2025	52.02	52.99	51.91	52.61	52.61	1.84%	33,925
Dec 12, 2025	51.93	52.26	51.40	51.66	51.66	0.14%	35,677
Dec 11, 2025	50.99	51.87	50.61	51.59	51.59	0.96%	33,541
Dec 10, 2025	50.44	51.44	50.05	51.10	51.10	0.85%	65,105
Dec 9, 2025	49.58	51.37	49.58	50.67	50.67	2.07%	31,079
Dec 8, 2025	49.52	49.78	49.37	49.64	49.64	0.98%	12,588
Dec 5, 2025	48.50	49.19	48.50	49.16	49.16	-0.57%	19,053
Dec 4, 2025	49.64	49.85	48.83	49.44	49.44	-0.02%	29,390
Dec 3, 2025	48.63	49.48	48.60	49.45	49.45	2.38%	22,253
Dec 2, 2025	48.17	48.48	48.03	48.30	48.30	0.79%	17,064
Dec 1, 2025	47.83	48.95	47.34	47.92	47.92	-0.99%	9,498
Nov 28, 2025	48.55	48.79	48.14	48.40	48.02	-1.22%	7,877
Nov 26, 2025	48.75	49.39	48.02	49.00	48.62	-0.08%	32,355
Nov 25, 2025	48.62	49.72	47.77	49.04	48.65	1.83%	24,078
Nov 24, 2025	48.31	48.42	47.50	48.16	47.78	-0.93%	15,248
Nov 21, 2025	47.17	48.90	47.00	48.61	48.23	3.01%	36,424
Nov 20, 2025	46.82	47.41	46.75	47.19	46.82	2.09%	18,961
Nov 19, 2025	46.51	47.20	45.79	46.23	45.86	-1.04%	24,681
Nov 18, 2025	45.64	46.71	45.64	46.71	46.34	1.83%	16,901
Nov 17, 2025	47.54	47.54	45.87	45.87	45.51	-3.06%	15,473
Nov 14, 2025	47.33	47.74	47.00	47.32	46.95	-1.17%	21,554
Nov 13, 2025	44.82	48.20	44.82	47.88	47.50	0.04%	24,243
Nov 12, 2025	48.01	48.54	47.84	47.86	47.48	-0.95%	17,461
Nov 11, 2025	47.98	48.54	47.51	48.32	47.94	0.90%	21,958
Nov 10, 2025	46.90	47.90	46.61	47.89	47.51	1.94%	16,759
Nov 7, 2025	46.47	47.29	46.47	46.98	46.61	0.60%	22,655
Nov 6, 2025	46.80	46.99	46.19	46.70	46.33	-0.45%	16,017
Nov 5, 2025	46.00	47.00	42.60	46.91	46.54	2.36%	29,735
Nov 4, 2025	45.18	45.97	45.12	45.83	45.47	1.04%	15,732
Nov 3, 2025	45.53	45.67	45.18	45.36	45.00	0.40%	17,531
Oct 31, 2025	44.68	45.35	44.37	45.18	44.83	0.47%	17,431
Oct 30, 2025	44.01	44.97	43.86	44.97	44.62	1.97%	12,260
Oct 29, 2025	44.06	45.27	43.34	44.10	43.75	-0.59%	30,262
Oct 28, 2025	44.55	45.19	44.13	44.36	44.01	-0.45%	12,377
Oct 27, 2025	45.33	45.45	44.48	44.56	44.21	-1.70%	14,111
Oct 24, 2025	45.78	46.00	45.18	45.33	44.97	-0.96%	15,646
Oct 23, 2025	44.86	46.00	44.86	45.77	45.41	3.11%	37,667
Oct 22, 2025	43.77	44.63	43.63	44.39	44.04	1.88%	22,953
Oct 21, 2025	44.07	44.18	43.43	43.57	43.23	-1.63%	20,006
Oct 20, 2025	43.05	44.29	43.05	44.29	43.94	2.45%	19,411
Oct 17, 2025	43.20	43.90	43.00	43.23	42.89	0.63%	23,819
Oct 16, 2025	43.52	43.75	42.81	42.96	42.62	-2.81%	31,953
Oct 15, 2025	44.64	44.64	44.10	44.20	43.85	-0.90%	15,778
Oct 14, 2025	43.20	44.70	43.20	44.60	44.25	2.04%	21,198
Oct 13, 2025	43.25	43.91	42.99	43.71	43.37	2.80%	22,427
Oct 10, 2025	43.57	43.85	42.52	42.52	42.19	-2.61%	23,033
Oct 9, 2025	43.61	43.78	43.25	43.66	43.32	-0.32%	9,309
Oct 8, 2025	43.50	43.94	43.35	43.80	43.46	0.64%	14,656