ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	61.22	61.95	60.30	60.45	60.45	-2.44%	69,661
Jul 16, 2026	60.32	62.07	59.92	61.96	61.96	2.72%	62,413
Jul 15, 2026	59.65	60.86	59.58	60.32	60.32	1.16%	70,456
Jul 14, 2026	60.07	60.43	59.47	59.63	59.63	-0.52%	58,507
Jul 13, 2026	59.50	60.36	59.22	59.94	59.94	1.05%	60,259
Jul 10, 2026	58.81	59.64	58.55	59.32	59.32	0.53%	38,900
Jul 9, 2026	58.09	59.21	58.00	59.01	59.01	1.20%	39,393
Jul 8, 2026	59.13	59.13	58.00	58.31	58.31	-1.57%	51,563
Jul 7, 2026	60.49	60.73	59.22	59.24	59.24	-2.07%	57,200
Jul 6, 2026	60.25	60.64	59.62	60.49	60.49	0.40%	66,667
Jul 2, 2026	61.25	61.73	59.99	60.25	60.25	-1.63%	68,848
Jul 1, 2026	59.42	61.25	59.42	61.25	61.25	3.15%	93,209
Jun 30, 2026	59.92	60.15	58.80	59.38	59.38	-0.92%	73,849
Jun 29, 2026	59.71	60.32	59.05	59.93	59.93	-0.81%	104,559
Jun 26, 2026	58.89	60.88	58.38	60.42	60.42	3.48%	371,093
Jun 25, 2026	58.20	58.80	56.93	58.39	58.39	0.03%	58,987
Jun 24, 2026	58.42	59.12	58.21	58.37	58.37	0.14%	72,253
Jun 23, 2026	57.06	58.29	56.79	58.29	58.29	2.61%	100,678
Jun 22, 2026	57.14	57.85	56.81	56.81	56.81	-0.72%	47,398
Jun 18, 2026	56.91	57.48	56.17	57.22	57.22	1.87%	104,363
Jun 17, 2026	56.68	57.58	55.69	56.17	56.17	-1.13%	42,770
Jun 16, 2026	56.89	57.36	56.06	56.81	56.81	0.58%	58,808
Jun 15, 2026	57.67	57.85	56.21	56.48	56.48	-1.77%	43,244
Jun 12, 2026	57.30	57.81	57.21	57.50	57.50	0.86%	53,109
Jun 11, 2026	57.30	58.54	56.51	57.01	57.01	-0.12%	45,661
Jun 10, 2026	56.60	57.16	56.49	57.08	57.08	1.69%	47,487
Jun 9, 2026	55.63	57.00	55.63	56.13	56.13	1.06%	47,342
Jun 8, 2026	54.96	56.15	54.96	55.54	55.54	1.20%	39,468
Jun 5, 2026	54.13	55.66	53.25	54.88	54.88	1.39%	65,068
Jun 4, 2026	53.00	54.23	52.79	54.13	54.13	2.87%	71,009
Jun 3, 2026	53.67	53.86	52.53	52.62	52.62	-2.05%	75,093
Jun 2, 2026	52.59	53.78	51.19	53.72	53.72	1.51%	51,253
Jun 1, 2026	53.37	53.73	52.20	52.92	52.92	-0.84%	65,328
May 29, 2026	55.00	55.00	54.21	54.29	53.37	-0.40%	34,101
May 28, 2026	54.40	54.92	53.86	54.51	53.59	0.20%	39,452
May 27, 2026	54.44	55.10	54.05	54.40	53.48	-1.20%	84,129
May 26, 2026	54.75	55.55	54.58	55.06	54.13	1.12%	65,403
May 22, 2026	54.77	55.35	52.79	54.45	53.53	-0.57%	41,028
May 21, 2026	53.98	55.00	53.83	54.76	53.83	1.07%	33,480
May 20, 2026	53.40	54.67	53.40	54.18	53.26	1.46%	56,726
May 19, 2026	53.01	53.72	52.99	53.40	52.50	0.11%	33,955
May 18, 2026	52.05	53.34	52.05	53.34	52.44	2.52%	42,779
May 15, 2026	52.49	52.55	51.91	52.03	51.15	-1.06%	46,091
May 14, 2026	52.84	53.45	52.59	52.59	51.70	0.11%	44,294
May 13, 2026	52.24	52.92	52.16	52.53	51.64	-0.21%	43,328
May 12, 2026	52.36	52.71	51.69	52.64	51.75	0.69%	34,165
May 11, 2026	53.48	53.93	52.08	52.28	51.39	-2.35%	44,844
May 8, 2026	52.91	53.63	52.91	53.54	52.63	1.02%	23,234
May 7, 2026	53.52	53.91	52.98	53.00	52.10	-0.43%	38,230
May 6, 2026	53.56	53.74	52.85	53.23	52.33	0.60%	33,195