ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	65.34	65.48	63.19	64.55	64.55	-1.21%	51,642
Sep 15, 2026	64.98	65.35	64.37	65.34	65.34	0.54%	56,179
Sep 14, 2026	65.08	65.80	64.80	64.99	64.99	-0.31%	64,392
Sep 11, 2026	65.54	66.00	64.58	65.19	65.19	0.26%	59,407
Sep 10, 2026	64.23	65.12	63.73	65.02	65.02	1.12%	44,798
Sep 9, 2026	65.03	65.06	64.08	64.30	64.30	-1.58%	56,925
Sep 8, 2026	65.61	65.92	63.68	65.33	65.33	-0.94%	52,564
Sep 4, 2026	65.25	66.70	65.15	65.95	65.95	0.52%	67,854
Sep 3, 2026	65.69	67.60	65.40	65.61	65.61	0.63%	87,400
Sep 2, 2026	63.81	65.58	63.78	65.20	65.20	1.91%	112,880
Sep 1, 2026	64.57	64.57	62.98	63.98	63.98	-0.91%	94,557
Aug 31, 2026	64.46	66.53	63.59	64.99	64.57	0.74%	81,029
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
Jul 30, 2026	63.76	64.57	63.05	63.83	63.42	0.47%	48,379
Jul 29, 2026	64.24	64.72	63.51	63.53	63.12	-1.60%	83,922
Jul 28, 2026	64.56	65.27	63.38	64.56	64.14	0.88%	96,068
Jul 27, 2026	62.18	64.29	62.00	64.00	63.59	3.06%	152,354
Jul 24, 2026	62.85	63.67	62.03	62.10	61.70	-1.21%	151,984
Jul 23, 2026	60.77	62.87	60.52	62.86	62.45	3.85%	96,290
Jul 22, 2026	61.13	61.13	60.22	60.53	60.14	-1.09%	81,756
Jul 21, 2026	60.67	61.22	59.99	61.20	60.80	0.82%	56,380
Jul 20, 2026	60.57	61.16	59.85	60.70	60.31	0.41%	60,777
Jul 17, 2026	61.22	61.95	60.30	60.45	60.06	-2.44%	69,661
Jul 16, 2026	60.32	62.07	59.92	61.96	61.56	2.72%	62,415
Jul 15, 2026	59.65	60.86	59.58	60.32	59.93	1.16%	71,645
Jul 14, 2026	60.07	60.43	59.47	59.63	59.24	-0.52%	59,573
Jul 13, 2026	59.50	60.36	59.22	59.94	59.55	1.05%	60,270
Jul 10, 2026	58.81	59.64	58.55	59.32	58.94	0.53%	38,900
Jul 9, 2026	58.09	59.21	58.00	59.01	58.63	1.20%	39,592
Jul 8, 2026	59.13	59.13	58.00	58.31	57.93	-1.57%	54,656