ACNB Corporation (ACNB)
NASDAQ: ACNB · Real-Time Price · USD
47.55
+0.64 (1.36%)
Nov 8, 2024, 4:00 PM EST - Market closed
ACNB Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2024 | 36.06 | 36.50 | 35.71 | 36.16 | 35.89 | -0.30% | 28,178 |
Jun 28, 2024 | 34.52 | 36.40 | 34.52 | 36.27 | 36.00 | 5.65% | 76,142 |
Jun 27, 2024 | 33.18 | 34.33 | 33.18 | 34.33 | 34.07 | 4.54% | 7,264 |
Jun 26, 2024 | 32.20 | 32.84 | 32.10 | 32.84 | 32.59 | 1.05% | 12,379 |
Jun 25, 2024 | 33.65 | 33.65 | 32.50 | 32.50 | 32.25 | -2.29% | 4,230 |
Jun 24, 2024 | 32.56 | 33.41 | 32.56 | 33.26 | 33.01 | 1.53% | 8,203 |
Jun 21, 2024 | 32.01 | 32.80 | 32.00 | 32.76 | 32.51 | 3.51% | 28,530 |
Jun 20, 2024 | 31.67 | 32.04 | 31.16 | 31.65 | 31.41 | -1.06% | 11,829 |