ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	64.90	65.29	64.40	64.93	64.93	0.06%	32,238
Aug 13, 2026	64.75	65.25	64.54	64.89	64.89	0.57%	37,479
Aug 12, 2026	64.81	65.07	64.06	64.52	64.52	0.16%	44,310
Aug 11, 2026	63.56	64.42	63.44	64.42	64.42	1.46%	50,878
Aug 10, 2026	63.83	64.32	62.91	63.49	63.49	-1.38%	63,075
Aug 7, 2026	64.15	64.82	63.80	64.38	64.38	-0.97%	44,600
Aug 6, 2026	65.34	65.75	64.59	65.01	65.01	-0.34%	63,197
Aug 5, 2026	65.43	65.60	64.60	65.23	65.23	-0.31%	36,914
Aug 4, 2026	64.45	65.72	64.03	65.43	65.43	1.41%	50,961
Aug 3, 2026	65.10	65.94	64.26	64.52	64.52	0.06%	65,314
Jul 31, 2026	63.73	64.48	63.31	64.48	64.48	1.02%	53,539
Jul 30, 2026	63.76	64.57	63.05	63.83	63.83	0.47%	48,378
Jul 29, 2026	64.24	64.72	63.51	63.53	63.53	-1.60%	83,921
Jul 28, 2026	64.56	65.27	63.38	64.56	64.56	0.88%	96,067
Jul 27, 2026	62.18	64.29	62.00	64.00	64.00	3.06%	152,352
Jul 24, 2026	62.85	63.67	62.03	62.10	62.10	-1.21%	151,984
Jul 23, 2026	60.77	62.87	60.52	62.86	62.86	3.85%	96,289
Jul 22, 2026	61.13	61.13	60.22	60.53	60.53	-1.09%	81,756
Jul 21, 2026	60.67	61.22	59.99	61.20	61.20	0.82%	56,379
Jul 20, 2026	60.57	61.16	59.85	60.70	60.70	0.41%	60,776
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