ACNB Corporation (ACNB)
NASDAQ: ACNB · Real-Time Price · USD
46.16
-1.34 (-2.83%)
Mar 9, 2026, 2:01 PM EDT - Market open
ACNB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.83 | 47.83 | 46.29 | 47.50 | 47.50 | -2.92% | 69,478 |
| Mar 5, 2026 | 50.07 | 50.23 | 48.10 | 48.93 | 48.93 | -3.11% | 50,807 |
| Mar 4, 2026 | 50.46 | 51.29 | 50.17 | 50.50 | 50.50 | 0.86% | 27,096 |
| Mar 3, 2026 | 49.77 | 50.63 | 49.21 | 50.07 | 50.07 | -0.89% | 19,066 |
| Mar 2, 2026 | 49.84 | 50.93 | 49.84 | 50.52 | 50.52 | 0.24% | 32,616 |
| Feb 27, 2026 | 51.16 | 51.21 | 49.52 | 50.40 | 50.40 | -2.23% | 59,819 |
| Feb 26, 2026 | 50.87 | 52.02 | 50.15 | 51.55 | 51.17 | 0.74% | 37,476 |
| Feb 25, 2026 | 50.16 | 51.35 | 49.36 | 51.17 | 50.79 | 3.56% | 44,148 |
| Feb 24, 2026 | 50.22 | 50.27 | 48.80 | 49.41 | 49.05 | -0.60% | 32,359 |
| Feb 23, 2026 | 52.00 | 52.53 | 49.43 | 49.71 | 49.34 | -4.03% | 24,717 |
| Feb 20, 2026 | 51.00 | 52.00 | 50.70 | 51.80 | 51.42 | 0.43% | 46,217 |
| Feb 19, 2026 | 51.82 | 51.97 | 50.97 | 51.58 | 51.20 | -0.71% | 28,837 |
| Feb 18, 2026 | 53.06 | 53.84 | 51.51 | 51.95 | 51.57 | -2.31% | 33,824 |
| Feb 17, 2026 | 52.12 | 53.52 | 52.12 | 53.18 | 52.79 | 1.20% | 18,545 |
| Feb 13, 2026 | 51.91 | 52.96 | 51.80 | 52.55 | 52.16 | 0.48% | 32,508 |
| Feb 12, 2026 | 53.18 | 53.18 | 51.62 | 52.30 | 51.91 | -0.74% | 51,621 |
| Feb 11, 2026 | 52.62 | 53.80 | 51.65 | 52.69 | 52.30 | 1.04% | 50,280 |
| Feb 10, 2026 | 52.15 | 52.47 | 51.18 | 52.15 | 51.77 | -0.21% | 28,352 |
| Feb 9, 2026 | 52.31 | 52.94 | 51.86 | 52.26 | 51.87 | -0.96% | 41,582 |
| Feb 6, 2026 | 53.38 | 53.89 | 52.23 | 52.77 | 52.38 | 0.01% | 32,449 |
| Feb 5, 2026 | 53.45 | 53.76 | 52.34 | 52.76 | 52.37 | -0.75% | 26,934 |
| Feb 4, 2026 | 52.55 | 53.30 | 52.48 | 53.16 | 52.77 | 1.84% | 32,177 |
| Feb 3, 2026 | 51.43 | 52.55 | 51.00 | 52.20 | 51.82 | 1.38% | 44,205 |
| Feb 2, 2026 | 50.38 | 51.68 | 50.38 | 51.49 | 51.11 | 1.92% | 39,150 |
| Jan 30, 2026 | 49.94 | 50.76 | 49.11 | 50.52 | 50.15 | 1.57% | 31,673 |
| Jan 29, 2026 | 49.04 | 49.97 | 48.65 | 49.74 | 49.37 | 2.60% | 42,686 |
| Jan 28, 2026 | 49.75 | 49.75 | 48.22 | 48.48 | 48.12 | -0.57% | 56,547 |
| Jan 27, 2026 | 48.00 | 48.84 | 48.00 | 48.76 | 48.40 | 0.83% | 32,386 |
| Jan 26, 2026 | 49.37 | 49.37 | 48.36 | 48.36 | 48.00 | -1.37% | 29,179 |
| Jan 23, 2026 | 50.36 | 50.86 | 48.46 | 49.03 | 48.67 | -3.58% | 21,037 |
| Jan 22, 2026 | 50.85 | 50.89 | 50.15 | 50.85 | 50.48 | 0.28% | 27,892 |
| Jan 21, 2026 | 48.58 | 50.73 | 48.28 | 50.71 | 50.34 | 3.72% | 27,773 |
| Jan 20, 2026 | 48.85 | 49.25 | 48.50 | 48.89 | 48.53 | -1.03% | 23,382 |
| Jan 16, 2026 | 49.57 | 50.05 | 48.60 | 49.40 | 49.04 | -0.48% | 33,247 |
| Jan 15, 2026 | 48.65 | 50.00 | 47.40 | 49.64 | 49.27 | 1.85% | 30,492 |
| Jan 14, 2026 | 47.86 | 49.20 | 47.86 | 48.74 | 48.38 | 1.04% | 26,552 |
| Jan 13, 2026 | 47.87 | 48.24 | 47.27 | 48.24 | 47.88 | 0.46% | 38,953 |
| Jan 12, 2026 | 48.60 | 48.67 | 47.71 | 48.02 | 47.67 | -0.64% | 24,293 |
| Jan 9, 2026 | 48.53 | 48.94 | 48.07 | 48.33 | 47.97 | -0.68% | 22,195 |
| Jan 8, 2026 | 47.25 | 48.87 | 47.25 | 48.66 | 48.30 | 2.21% | 29,280 |
| Jan 7, 2026 | 48.60 | 48.60 | 47.30 | 47.61 | 47.26 | -1.63% | 18,280 |
| Jan 6, 2026 | 48.04 | 48.44 | 47.46 | 48.40 | 48.04 | -0.06% | 28,110 |
| Jan 5, 2026 | 47.17 | 49.11 | 47.17 | 48.43 | 48.07 | 2.50% | 27,761 |
| Jan 2, 2026 | 47.57 | 48.44 | 46.86 | 47.25 | 46.90 | -2.28% | 25,512 |
| Dec 31, 2025 | 48.67 | 48.67 | 47.82 | 48.35 | 47.99 | -0.10% | 20,416 |
| Dec 30, 2025 | 49.34 | 49.34 | 48.37 | 48.40 | 48.04 | -1.53% | 12,291 |
| Dec 29, 2025 | 49.52 | 49.67 | 48.93 | 49.15 | 48.79 | -0.51% | 16,728 |
| Dec 26, 2025 | 49.83 | 49.83 | 48.87 | 49.40 | 49.04 | -0.62% | 12,339 |
| Dec 24, 2025 | 49.83 | 50.10 | 49.55 | 49.71 | 49.34 | - | 14,349 |
| Dec 23, 2025 | 50.07 | 50.51 | 49.47 | 49.71 | 49.34 | -1.58% | 18,391 |
| Dec 22, 2025 | 51.46 | 52.25 | 50.14 | 50.51 | 50.14 | -2.06% | 30,760 |
| Dec 19, 2025 | 52.81 | 52.81 | 51.15 | 51.57 | 51.19 | -2.48% | 44,905 |
| Dec 18, 2025 | 53.00 | 53.41 | 51.96 | 52.88 | 52.49 | 0.06% | 37,928 |
| Dec 17, 2025 | 52.80 | 53.00 | 52.36 | 52.85 | 52.46 | 0.65% | 36,586 |
| Dec 16, 2025 | 52.79 | 53.00 | 52.00 | 52.51 | 52.12 | -0.19% | 30,478 |
| Dec 15, 2025 | 52.02 | 52.99 | 51.91 | 52.61 | 52.22 | 1.84% | 33,925 |
| Dec 12, 2025 | 51.93 | 52.26 | 51.40 | 51.66 | 51.28 | 0.14% | 35,677 |
| Dec 11, 2025 | 50.99 | 51.87 | 50.61 | 51.59 | 51.21 | 0.96% | 33,541 |
| Dec 10, 2025 | 50.44 | 51.44 | 50.05 | 51.10 | 50.72 | 0.85% | 65,105 |
| Dec 9, 2025 | 49.58 | 51.37 | 49.58 | 50.67 | 50.30 | 2.07% | 31,079 |
| Dec 8, 2025 | 49.52 | 49.78 | 49.37 | 49.64 | 49.27 | 0.98% | 12,588 |
| Dec 5, 2025 | 48.50 | 49.19 | 48.50 | 49.16 | 48.80 | -0.57% | 19,060 |
| Dec 4, 2025 | 49.64 | 49.85 | 48.83 | 49.44 | 49.08 | -0.02% | 29,390 |
| Dec 3, 2025 | 48.63 | 49.48 | 48.60 | 49.45 | 49.09 | 2.38% | 22,253 |
| Dec 2, 2025 | 48.17 | 48.48 | 48.03 | 48.30 | 47.94 | 0.79% | 17,064 |
| Dec 1, 2025 | 47.83 | 48.95 | 47.34 | 47.92 | 47.57 | -0.99% | 9,498 |
| Nov 28, 2025 | 48.55 | 48.79 | 48.14 | 48.40 | 47.67 | -1.22% | 7,877 |
| Nov 26, 2025 | 48.75 | 49.39 | 48.02 | 49.00 | 48.26 | -0.08% | 32,355 |
| Nov 25, 2025 | 48.62 | 49.72 | 47.77 | 49.04 | 48.30 | 1.83% | 24,078 |
| Nov 24, 2025 | 48.31 | 48.42 | 47.50 | 48.16 | 47.43 | -0.93% | 15,248 |
| Nov 21, 2025 | 47.17 | 48.90 | 47.00 | 48.61 | 47.87 | 3.01% | 36,424 |
| Nov 20, 2025 | 46.82 | 47.41 | 46.75 | 47.19 | 46.47 | 2.09% | 18,961 |
| Nov 19, 2025 | 46.51 | 47.20 | 45.79 | 46.23 | 45.52 | -1.04% | 24,681 |
| Nov 18, 2025 | 45.64 | 46.71 | 45.64 | 46.71 | 46.00 | 1.83% | 16,901 |
| Nov 17, 2025 | 47.54 | 47.54 | 45.87 | 45.87 | 45.17 | -3.06% | 15,473 |
| Nov 14, 2025 | 47.33 | 47.74 | 47.00 | 47.32 | 46.60 | -1.17% | 21,554 |
| Nov 13, 2025 | 44.82 | 48.20 | 44.82 | 47.88 | 47.15 | 0.04% | 24,243 |
| Nov 12, 2025 | 48.01 | 48.54 | 47.84 | 47.86 | 47.13 | -0.95% | 17,461 |
| Nov 11, 2025 | 47.98 | 48.54 | 47.51 | 48.32 | 47.59 | 0.90% | 21,958 |
| Nov 10, 2025 | 46.90 | 47.90 | 46.61 | 47.89 | 47.16 | 1.94% | 16,759 |
| Nov 7, 2025 | 46.47 | 47.29 | 46.47 | 46.98 | 46.27 | 0.60% | 22,655 |
| Nov 6, 2025 | 46.80 | 46.99 | 46.19 | 46.70 | 45.99 | -0.45% | 16,017 |
| Nov 5, 2025 | 46.00 | 47.00 | 42.60 | 46.91 | 46.20 | 2.36% | 29,735 |
| Nov 4, 2025 | 45.18 | 45.97 | 45.12 | 45.83 | 45.13 | 1.04% | 15,732 |
| Nov 3, 2025 | 45.53 | 45.67 | 45.18 | 45.36 | 44.67 | 0.40% | 17,531 |
| Oct 31, 2025 | 44.68 | 45.35 | 44.37 | 45.18 | 44.49 | 0.47% | 17,431 |
| Oct 30, 2025 | 44.01 | 44.97 | 43.86 | 44.97 | 44.29 | 1.97% | 12,260 |
| Oct 29, 2025 | 44.06 | 45.27 | 43.34 | 44.10 | 43.43 | -0.59% | 30,262 |
| Oct 28, 2025 | 44.55 | 45.19 | 44.13 | 44.36 | 43.69 | -0.45% | 12,377 |
| Oct 27, 2025 | 45.33 | 45.45 | 44.48 | 44.56 | 43.88 | -1.70% | 14,111 |
| Oct 24, 2025 | 45.78 | 46.00 | 45.18 | 45.33 | 44.64 | -0.96% | 15,646 |
| Oct 23, 2025 | 44.86 | 46.00 | 44.86 | 45.77 | 45.08 | 3.11% | 37,667 |
| Oct 22, 2025 | 43.77 | 44.63 | 43.63 | 44.39 | 43.72 | 1.88% | 22,953 |
| Oct 21, 2025 | 44.07 | 44.18 | 43.43 | 43.57 | 42.91 | -1.63% | 20,006 |
| Oct 20, 2025 | 43.05 | 44.29 | 43.05 | 44.29 | 43.62 | 2.45% | 19,411 |
| Oct 17, 2025 | 43.20 | 43.90 | 43.00 | 43.23 | 42.57 | 0.63% | 23,819 |
| Oct 16, 2025 | 43.52 | 43.75 | 42.81 | 42.96 | 42.31 | -2.81% | 31,953 |
| Oct 15, 2025 | 44.64 | 44.64 | 44.10 | 44.20 | 43.53 | -0.90% | 15,778 |
| Oct 14, 2025 | 43.20 | 44.70 | 43.20 | 44.60 | 43.92 | 2.04% | 21,198 |
| Oct 13, 2025 | 43.25 | 43.91 | 42.99 | 43.71 | 43.05 | 2.80% | 22,427 |