ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	53.01	53.72	52.99	53.40	53.40	0.11%	33,955
May 18, 2026	52.05	53.34	52.05	53.34	53.34	2.52%	42,687
May 15, 2026	52.49	52.55	51.91	52.03	52.03	-1.06%	46,091
May 14, 2026	52.84	53.45	52.59	52.59	52.59	0.11%	44,294
May 13, 2026	52.24	52.92	52.16	52.53	52.53	-0.21%	43,328
May 12, 2026	52.36	52.71	51.69	52.64	52.64	0.69%	34,165
May 11, 2026	53.48	53.93	52.08	52.28	52.28	-2.35%	44,844
May 8, 2026	52.91	53.63	52.91	53.54	53.54	1.02%	23,234
May 7, 2026	53.52	53.91	52.98	53.00	53.00	-0.43%	38,230
May 6, 2026	53.56	53.74	52.85	53.23	53.23	0.60%	33,195
May 5, 2026	52.24	53.37	52.18	52.91	52.91	1.87%	35,707
May 4, 2026	51.34	52.17	51.15	51.94	51.94	0.80%	54,674
May 1, 2026	50.91	52.02	50.60	51.53	51.53	1.66%	102,943
Apr 30, 2026	50.14	51.00	50.14	50.69	50.69	0.14%	62,007
Apr 29, 2026	52.89	52.89	50.44	50.62	50.62	-2.93%	67,194
Apr 28, 2026	50.91	52.60	50.75	52.15	52.15	3.33%	115,049
Apr 27, 2026	48.75	50.48	48.75	50.47	50.47	2.87%	111,700
Apr 24, 2026	50.30	50.48	48.85	49.06	49.06	-2.81%	71,314
Apr 23, 2026	50.29	51.13	49.80	50.48	50.48	1.49%	133,328
Apr 22, 2026	50.17	50.39	49.59	49.74	49.74	-0.70%	108,913
Apr 21, 2026	51.66	52.14	49.90	50.09	50.09	-2.47%	91,793
Apr 20, 2026	50.02	51.99	50.02	51.36	51.36	-0.66%	101,171
Apr 17, 2026	51.00	52.25	50.86	51.70	51.70	2.44%	96,884
Apr 16, 2026	50.32	51.25	50.25	50.47	50.47	-0.39%	65,639
Apr 15, 2026	50.99	51.16	50.50	50.67	50.67	-0.94%	51,272
Apr 14, 2026	51.25	51.50	50.70	51.15	51.15	-0.27%	85,794
Apr 13, 2026	51.09	51.61	50.11	51.29	51.29	0.14%	51,833
Apr 10, 2026	51.85	51.85	50.67	51.22	51.22	-1.23%	43,057
Apr 9, 2026	50.80	52.18	50.66	51.86	51.86	1.71%	58,803
Apr 8, 2026	51.24	51.54	50.15	50.99	50.99	2.53%	78,776
Apr 7, 2026	48.79	49.79	48.55	49.73	49.73	1.82%	93,374
Apr 6, 2026	47.97	48.96	47.76	48.84	48.84	1.75%	74,523
Apr 2, 2026	47.46	48.19	47.00	48.00	48.00	-0.10%	37,251
Apr 1, 2026	47.96	48.50	47.55	48.05	48.05	0.38%	41,500
Mar 31, 2026	47.98	48.37	47.49	47.87	47.87	0.63%	48,250
Mar 30, 2026	47.35	47.76	47.08	47.57	47.57	0.68%	60,972
Mar 27, 2026	47.10	47.62	46.74	47.25	47.25	-0.42%	68,203
Mar 26, 2026	46.93	47.82	46.86	47.45	47.45	0.53%	53,962
Mar 25, 2026	47.27	47.46	46.82	47.20	47.20	0.23%	76,419
Mar 24, 2026	46.77	47.53	46.21	47.09	47.09	-0.34%	63,900
Mar 23, 2026	47.13	47.77	46.79	47.25	47.25	2.72%	67,933
Mar 20, 2026	46.00	46.63	45.32	46.00	46.00	-0.03%	126,572
Mar 19, 2026	45.09	46.56	45.00	46.02	46.02	1.60%	76,574
Mar 18, 2026	46.09	46.15	44.62	45.29	45.29	-2.14%	52,396
Mar 17, 2026	47.53	47.84	46.12	46.28	46.28	-2.51%	63,245
Mar 16, 2026	46.85	47.58	46.24	47.47	47.47	2.13%	55,184
Mar 13, 2026	46.85	46.85	45.97	46.48	46.48	-0.11%	31,974
Mar 12, 2026	46.06	46.74	45.74	46.53	46.53	-0.73%	71,930
Mar 11, 2026	46.98	47.40	46.37	46.87	46.87	-1.22%	38,315
Mar 10, 2026	46.93	48.38	46.25	47.45	47.45	0.57%	64,693