ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	57.30	57.81	57.21	57.50	57.50	0.86%	51,876
Jun 11, 2026	57.30	58.54	56.51	57.01	57.01	-0.12%	45,656
Jun 10, 2026	56.60	57.16	56.49	57.08	57.08	1.69%	47,482
Jun 9, 2026	55.63	57.00	55.63	56.13	56.13	1.06%	45,567
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%	62,990
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%	75,091
Jun 2, 2026	52.59	53.78	51.19	53.72	53.72	1.51%	50,596
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
May 5, 2026	52.24	53.37	52.18	52.91	52.01	1.87%	35,707
May 4, 2026	51.34	52.17	51.15	51.94	51.06	0.80%	54,674
May 1, 2026	50.91	52.02	50.60	51.53	50.66	1.66%	102,943
Apr 30, 2026	50.14	51.00	50.14	50.69	49.83	0.14%	62,007
Apr 29, 2026	52.89	52.89	50.44	50.62	49.76	-2.93%	67,194
Apr 28, 2026	50.91	52.60	50.75	52.15	51.27	3.33%	115,049
Apr 27, 2026	48.75	50.48	48.75	50.47	49.61	2.87%	111,700
Apr 24, 2026	50.30	50.48	48.85	49.06	48.23	-2.81%	71,314
Apr 23, 2026	50.29	51.13	49.80	50.48	49.62	1.49%	133,328
Apr 22, 2026	50.17	50.39	49.59	49.74	48.90	-0.70%	108,913
Apr 21, 2026	51.66	52.14	49.90	50.09	49.24	-2.47%	91,793
Apr 20, 2026	50.02	51.99	50.02	51.36	50.49	-0.66%	101,171
Apr 17, 2026	51.00	52.25	50.86	51.70	50.82	2.44%	96,884
Apr 16, 2026	50.32	51.25	50.25	50.47	49.61	-0.39%	65,639
Apr 15, 2026	50.99	51.16	50.50	50.67	49.81	-0.94%	51,272
Apr 14, 2026	51.25	51.50	50.70	51.15	50.28	-0.27%	85,794
Apr 13, 2026	51.09	51.61	50.11	51.29	50.42	0.14%	51,833
Apr 10, 2026	51.85	51.85	50.67	51.22	50.35	-1.23%	43,057
Apr 9, 2026	50.80	52.18	50.66	51.86	50.98	1.71%	58,803
Apr 8, 2026	51.24	51.54	50.15	50.99	50.13	2.53%	78,776
Apr 7, 2026	48.79	49.79	48.55	49.73	48.89	1.82%	93,374
Apr 6, 2026	47.97	48.96	47.76	48.84	48.01	1.75%	74,523
Apr 2, 2026	47.46	48.19	47.00	48.00	47.19	-0.10%	37,251