ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	63.15	63.35	62.17	62.29	62.29	-1.42%	33,782
Oct 8, 2026	62.88	63.72	62.34	63.19	63.19	0.11%	53,897
Oct 7, 2026	63.16	63.39	62.29	63.12	63.12	-0.96%	50,700
Oct 6, 2026	63.96	64.30	63.53	63.73	63.73	-0.08%	42,553
Oct 5, 2026	63.82	64.77	63.10	63.78	63.78	-	71,047
Oct 2, 2026	63.41	64.20	63.29	63.78	63.78	1.42%	45,278
Oct 1, 2026	62.00	63.03	60.93	62.89	62.89	0.95%	56,114
Sep 30, 2026	62.80	62.88	61.74	62.30	62.30	-0.81%	53,192
Sep 29, 2026	63.18	63.40	61.93	62.81	62.81	-0.59%	52,554
Sep 28, 2026	63.31	63.69	62.71	63.18	63.18	-0.86%	42,673
Sep 25, 2026	63.36	63.94	63.18	63.73	63.73	0.46%	65,252
Sep 24, 2026	63.05	63.62	61.99	63.44	63.44	0.91%	57,863
Sep 23, 2026	63.51	63.79	62.83	62.87	62.87	-1.67%	42,762
Sep 22, 2026	64.20	64.40	63.36	63.94	63.94	0.14%	49,662
Sep 21, 2026	64.55	64.75	63.55	63.85	63.85	-1.12%	57,719
Sep 18, 2026	63.53	65.89	63.09	64.57	64.57	0.80%	249,828
Sep 17, 2026	64.98	65.41	64.02	64.06	64.06	-0.76%	61,202
Sep 16, 2026	65.34	65.48	63.19	64.55	64.55	-1.21%	51,644
Sep 15, 2026	64.98	65.35	64.37	65.34	65.34	0.54%	56,180
Sep 14, 2026	65.08	65.80	64.80	64.99	64.99	-0.31%	68,261
Sep 11, 2026	65.54	66.00	64.58	65.19	65.19	0.26%	63,414
Sep 10, 2026	64.23	65.12	63.73	65.02	65.02	1.12%	44,800
Sep 9, 2026	65.03	65.06	64.08	64.30	64.30	-1.58%	56,927
Sep 8, 2026	65.61	65.92	63.68	65.33	65.33	-0.94%	57,254
Sep 4, 2026	65.25	66.70	65.15	65.95	65.95	0.52%	74,743
Sep 3, 2026	65.69	67.60	65.40	65.61	65.61	0.63%	87,401
Sep 2, 2026	63.81	65.58	63.78	65.20	65.20	1.91%	112,882
Sep 1, 2026	64.57	64.57	62.98	63.98	63.98	-0.91%	94,558
Aug 31, 2026	64.46	66.53	63.59	64.99	64.57	0.74%	81,148
Aug 28, 2026	64.80	65.29	64.27	64.51	64.09	-0.02%	48,686
Aug 27, 2026	63.99	64.74	63.01	64.52	64.10	0.31%	45,347
Aug 26, 2026	64.74	64.93	63.90	64.32	63.90	-0.59%	138,044
Aug 25, 2026	64.50	64.81	64.06	64.70	64.28	0.40%	91,990
Aug 24, 2026	64.18	65.01	63.73	64.44	64.02	-0.02%	91,005
Aug 21, 2026	64.01	65.26	63.15	64.45	64.03	1.26%	224,967
Aug 20, 2026	62.87	63.85	62.50	63.65	63.24	0.66%	42,967
Aug 19, 2026	64.15	64.38	62.45	63.23	62.82	-1.50%	93,978
Aug 18, 2026	64.54	64.99	63.62	64.19	63.78	-0.28%	31,818
Aug 17, 2026	65.00	65.17	64.21	64.37	63.95	-0.86%	50,085
Aug 14, 2026	64.90	65.29	64.40	64.93	64.51	0.06%	32,240
Aug 13, 2026	64.75	65.25	64.54	64.89	64.47	0.57%	37,481
Aug 12, 2026	64.81	65.07	64.06	64.52	64.10	0.16%	44,313
Aug 11, 2026	63.56	64.42	63.44	64.42	64.00	1.46%	51,127
Aug 10, 2026	63.83	64.32	62.91	63.49	63.08	-1.38%	63,076
Aug 7, 2026	64.15	64.82	63.80	64.38	63.96	-0.97%	44,602
Aug 6, 2026	65.34	65.75	64.59	65.01	64.59	-0.34%	73,475
Aug 5, 2026	65.43	65.60	64.60	65.23	64.81	-0.31%	49,328
Aug 4, 2026	64.45	65.72	64.03	65.43	65.01	1.41%	50,962
Aug 3, 2026	65.10	65.94	64.26	64.52	64.10	0.06%	65,340
Jul 31, 2026	63.73	64.48	63.31	64.48	64.06	1.02%	53,540