ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.67	47.17	46.63	47.17	47.17	0.08%	24,590
Nov 19, 2024	46.89	47.87	46.89	47.13	47.13	1.68%	11,314
Nov 18, 2024	47.12	49.01	46.24	46.35	46.35	-2.32%	18,259
Nov 15, 2024	47.96	47.96	47.00	47.45	47.45	-0.11%	11,118
Nov 14, 2024	47.66	48.25	46.70	47.50	47.50	-0.23%	28,968
Nov 13, 2024	48.28	48.65	47.43	47.61	47.61	-1.06%	35,703
Nov 12, 2024	47.61	49.33	47.36	48.12	48.12	-2.12%	21,644
Nov 11, 2024	48.03	49.17	48.03	49.16	49.16	3.39%	16,477
Nov 8, 2024	46.51	47.57	46.10	47.55	47.55	1.36%	28,848
Nov 7, 2024	50.23	50.23	45.90	46.91	46.91	-7.51%	34,121
Nov 6, 2024	44.99	50.72	43.99	50.72	50.72	17.46%	59,564
Nov 5, 2024	42.45	43.18	42.45	43.18	43.18	3.33%	12,822
Nov 4, 2024	41.03	41.79	41.03	41.79	41.79	0.36%	7,775
Nov 1, 2024	42.09	42.09	41.50	41.64	41.64	-0.86%	6,456
Oct 31, 2024	41.95	42.10	41.84	42.00	42.00	0.02%	19,293
Oct 30, 2024	41.50	42.80	41.50	41.99	41.99	1.13%	7,116
Oct 29, 2024	41.90	42.05	41.52	41.52	41.52	-1.68%	7,854
Oct 28, 2024	42.83	42.90	42.06	42.23	42.23	0.55%	11,076
Oct 25, 2024	43.05	43.05	42.00	42.00	42.00	-2.05%	5,898
Oct 24, 2024	42.28	43.68	42.28	42.88	42.88	-1.36%	9,416
Oct 23, 2024	42.99	43.47	42.69	43.47	43.47	0.44%	5,977
Oct 22, 2024	42.72	43.48	42.72	43.28	43.28	2.46%	14,052
Oct 21, 2024	43.01	43.01	42.24	42.24	42.24	-4.22%	8,360
Oct 18, 2024	43.95	44.31	43.95	44.10	44.10	-0.14%	6,552
Oct 17, 2024	43.86	44.45	43.31	44.16	44.16	1.31%	23,625
Oct 16, 2024	43.27	43.75	42.68	43.59	43.59	2.01%	21,587
Oct 15, 2024	41.71	44.50	41.56	42.73	42.73	0.90%	18,486
Oct 14, 2024	42.46	42.63	42.26	42.35	42.35	-0.45%	8,489
Oct 11, 2024	42.00	43.24	42.00	42.54	42.54	1.62%	13,268
Oct 10, 2024	41.50	42.00	40.73	41.86	41.86	-0.31%	10,484
Oct 9, 2024	42.31	42.48	41.70	41.99	41.99	-0.17%	18,578
Oct 8, 2024	42.09	42.55	41.85	42.06	42.06	-0.87%	8,386
Oct 7, 2024	41.75	42.43	41.50	42.43	42.43	0.43%	8,703
Oct 4, 2024	42.75	43.90	42.25	42.25	42.25	0.02%	18,773
Oct 3, 2024	42.11	42.49	42.00	42.24	42.24	-0.05%	12,263
Oct 2, 2024	41.76	42.30	41.53	42.26	42.26	1.12%	13,335
Oct 1, 2024	43.21	43.21	41.68	41.79	41.79	-4.31%	11,736
Sep 30, 2024	42.80	43.67	42.68	43.67	43.67	1.13%	23,057
Sep 27, 2024	42.53	43.50	42.03	43.18	43.18	3.25%	22,819
Sep 26, 2024	43.21	43.21	41.68	41.82	41.82	-1.74%	10,305
Sep 25, 2024	43.11	43.35	42.22	42.56	42.56	-1.48%	9,417
Sep 24, 2024	43.26	43.67	42.05	43.20	43.20	0.70%	32,590
Sep 23, 2024	43.79	43.79	42.43	42.90	42.90	-1.31%	10,420
Sep 20, 2024	43.36	44.15	43.17	43.47	43.47	-1.23%	51,181
Sep 19, 2024	43.60	44.12	43.00	44.01	44.01	2.64%	16,956
Sep 18, 2024	43.00	44.25	42.49	42.88	42.88	0.28%	23,392
Sep 17, 2024	41.44	43.50	41.31	42.76	42.76	3.81%	37,685
Sep 16, 2024	42.25	42.56	41.00	41.19	41.19	-2.35%	26,207
Sep 13, 2024	42.35	43.00	41.66	42.18	42.18	1.42%	15,174
Sep 12, 2024	40.65	41.68	39.50	41.59	41.59	3.61%	15,435
Sep 11, 2024	40.20	40.63	39.70	40.14	40.14	-0.99%	7,090
Sep 10, 2024	39.61	40.54	39.15	40.54	40.54	1.58%	13,628
Sep 9, 2024	39.50	40.36	39.49	39.91	39.91	1.68%	14,806
Sep 6, 2024	40.06	40.06	39.18	39.25	39.25	-2.27%	10,871
Sep 5, 2024	40.16	40.16	40.16	40.16	40.16	-1.57%	4,298
Sep 4, 2024	40.66	40.99	40.35	40.80	40.80	-0.12%	12,156
Sep 3, 2024	41.29	41.45	40.04	40.85	40.85	-2.78%	44,711
Aug 30, 2024	41.60	42.66	40.85	42.02	42.02	0.05%	13,142
Aug 29, 2024	41.51	43.50	41.51	42.00	41.68	1.23%	14,113
Aug 28, 2024	39.22	41.50	39.22	41.49	41.18	2.17%	7,889
Aug 27, 2024	40.89	40.99	39.88	40.61	40.30	-1.19%	12,396
Aug 26, 2024	42.54	42.54	40.74	41.10	40.79	-2.91%	23,700
Aug 23, 2024	39.96	42.33	39.96	42.33	42.01	6.68%	23,849
Aug 22, 2024	39.05	39.68	38.51	39.68	39.38	0.71%	19,775
Aug 21, 2024	39.25	39.64	39.25	39.40	39.10	0.38%	5,868
Aug 20, 2024	40.39	40.39	39.01	39.25	38.95	-2.41%	11,153
Aug 19, 2024	39.93	40.50	39.00	40.22	39.92	0.88%	24,203
Aug 16, 2024	39.47	39.89	36.54	39.87	39.57	0.48%	12,651
Aug 15, 2024	39.47	40.65	38.40	39.68	39.38	4.12%	33,711
Aug 14, 2024	38.40	38.90	38.00	38.11	37.82	-0.96%	6,927
Aug 13, 2024	36.95	38.48	36.95	38.48	38.19	4.54%	5,697
Aug 12, 2024	37.50	37.50	35.37	36.81	36.53	-1.45%	13,635
Aug 9, 2024	37.60	37.84	37.06	37.35	37.07	-1.19%	7,857
Aug 8, 2024	37.84	38.34	37.66	37.80	37.51	2.58%	13,328
Aug 7, 2024	37.56	38.23	36.65	36.85	36.57	-0.43%	7,331
Aug 6, 2024	36.61	37.11	35.80	37.01	36.73	1.37%	13,879
Aug 5, 2024	37.21	37.95	35.92	36.51	36.23	-5.66%	19,920
Aug 2, 2024	38.97	38.97	38.37	38.70	38.41	-4.61%	10,730
Aug 1, 2024	41.66	41.90	39.78	40.57	40.26	-2.19%	20,175
Jul 31, 2024	39.61	41.70	39.22	41.48	41.17	5.84%	32,287
Jul 30, 2024	39.41	39.59	39.08	39.19	38.89	0.49%	13,409
Jul 29, 2024	39.04	39.26	37.97	39.00	38.71	-0.20%	13,082
Jul 26, 2024	39.21	39.50	38.55	39.08	38.79	0.73%	23,357
Jul 25, 2024	38.80	39.15	38.20	38.80	38.50	0.77%	48,289
Jul 24, 2024	42.95	42.95	37.88	38.50	38.21	-9.54%	57,830
Jul 23, 2024	40.02	42.75	40.02	42.56	42.24	2.68%	23,395
Jul 22, 2024	40.08	41.84	39.85	41.45	41.14	2.93%	13,349
Jul 19, 2024	40.60	41.00	39.97	40.27	39.97	-0.35%	18,160
Jul 18, 2024	41.35	41.79	39.59	40.41	40.11	-2.98%	33,025
Jul 17, 2024	40.94	41.88	40.46	41.65	41.34	0.70%	21,739
Jul 16, 2024	39.48	41.63	39.48	41.36	41.05	5.92%	26,343
Jul 15, 2024	37.67	39.48	37.67	39.05	38.76	4.66%	19,480
Jul 12, 2024	37.79	38.05	37.06	37.31	37.03	-0.19%	14,370
Jul 11, 2024	35.28	37.50	35.28	37.38	37.10	8.10%	20,805
Jul 10, 2024	33.72	34.58	33.72	34.58	34.32	3.10%	6,945
Jul 9, 2024	32.66	34.12	32.51	33.54	33.29	1.48%	24,523
Jul 8, 2024	32.83	33.41	32.55	33.05	32.80	1.35%	23,738
Jul 5, 2024	34.84	34.84	32.61	32.61	32.36	-6.56%	19,899
Jul 3, 2024	35.90	35.90	34.90	34.90	34.64	-2.24%	2,354
Jul 2, 2024	36.24	36.31	35.70	35.70	35.43	-1.27%	5,535