ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	58.89	60.88	58.38	60.42	60.42	3.48%	362,717
Jun 25, 2026	58.20	58.80	56.93	58.39	58.39	0.03%	57,497
Jun 24, 2026	58.42	59.12	58.21	58.37	58.37	0.14%	67,079
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
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
Apr 1, 2026	47.96	48.50	47.55	48.05	47.24	0.38%	41,500
Mar 31, 2026	47.98	48.37	47.49	47.87	47.06	0.63%	48,250
Mar 30, 2026	47.35	47.76	47.08	47.57	46.76	0.68%	60,972
Mar 27, 2026	47.10	47.62	46.74	47.25	46.45	-0.42%	68,203
Mar 26, 2026	46.93	47.82	46.86	47.45	46.65	0.53%	53,962
Mar 25, 2026	47.27	47.46	46.82	47.20	46.40	0.23%	76,419
Mar 24, 2026	46.77	47.53	46.21	47.09	46.29	-0.34%	63,900
Mar 23, 2026	47.13	47.77	46.79	47.25	46.45	2.72%	67,933
Mar 20, 2026	46.00	46.63	45.32	46.00	45.22	-0.03%	126,572
Mar 19, 2026	45.09	46.56	45.00	46.02	45.24	1.60%	76,574
Mar 18, 2026	46.09	46.15	44.62	45.29	44.52	-2.14%	52,396
Mar 17, 2026	47.53	47.84	46.12	46.28	45.50	-2.51%	63,245
Mar 16, 2026	46.85	47.58	46.24	47.47	46.67	2.13%	55,184
Mar 13, 2026	46.85	46.85	45.97	46.48	45.69	-0.11%	31,974
Mar 12, 2026	46.06	46.74	45.74	46.53	45.74	-0.73%	71,930
Mar 11, 2026	46.98	47.40	46.37	46.87	46.08	-1.22%	38,315
Mar 10, 2026	46.93	48.38	46.25	47.45	46.65	0.57%	64,693
Mar 9, 2026	46.70	47.50	45.89	47.18	46.38	-0.67%	45,192
Mar 6, 2026	47.83	47.83	46.29	47.50	46.70	-2.92%	69,478
Mar 5, 2026	50.07	50.23	48.10	48.93	48.10	-3.11%	51,822
Mar 4, 2026	50.46	51.29	50.17	50.50	49.64	0.86%	27,097
Mar 3, 2026	49.77	50.63	49.21	50.07	49.22	-0.89%	19,415
Mar 2, 2026	49.84	50.93	49.84	50.52	49.66	0.24%	33,631
Feb 27, 2026	51.16	51.21	49.52	50.40	49.55	-1.50%	59,819
Feb 26, 2026	50.87	52.02	50.15	51.55	50.30	0.74%	37,476
Feb 25, 2026	50.16	51.35	49.36	51.17	49.93	3.56%	44,148
Feb 24, 2026	50.22	50.27	48.80	49.41	48.21	-0.60%	32,359
Feb 23, 2026	52.00	52.53	49.43	49.71	48.51	-4.03%	24,717
Feb 20, 2026	51.00	52.00	50.70	51.80	50.55	0.43%	46,217
Feb 19, 2026	51.82	51.97	50.97	51.58	50.33	-0.71%	28,837
Feb 18, 2026	53.06	53.84	51.51	51.95	50.69	-2.31%	33,824
Feb 17, 2026	52.12	53.52	52.12	53.18	51.89	1.20%	18,545
Feb 13, 2026	51.91	52.96	51.80	52.55	51.28	0.48%	32,508
Feb 12, 2026	53.18	53.18	51.62	52.30	51.03	-0.74%	51,621
Feb 11, 2026	52.62	53.80	51.65	52.69	51.42	1.04%	50,280
Feb 10, 2026	52.15	52.47	51.18	52.15	50.89	-0.21%	28,352
Feb 9, 2026	52.31	52.94	51.86	52.26	51.00	-0.96%	41,582
Feb 6, 2026	53.38	53.89	52.23	52.77	51.49	0.01%	32,449
Feb 5, 2026	53.45	53.76	52.34	52.76	51.48	-0.75%	26,934
Feb 4, 2026	52.55	53.30	52.48	53.16	51.87	1.84%	32,177
Feb 3, 2026	51.43	52.55	51.00	52.20	50.94	1.38%	44,205