ACNB Corporation (ACNB)
NASDAQ: ACNB · Real-Time Price · USD
52.19
+1.72 (3.41%)
At close: Apr 28, 2026, 4:00 PM EDT
52.15
-0.04 (-0.08%)
After-hours: Apr 28, 2026, 4:10 PM EDT
ACNB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.91 | 52.60 | 50.75 | 52.15 | 52.15 | 3.33% | 115,049 |
| Apr 27, 2026 | 48.75 | 50.48 | 48.75 | 50.47 | 50.47 | 2.87% | 103,348 |
| Apr 24, 2026 | 50.30 | 50.48 | 48.85 | 49.06 | 49.06 | -2.81% | 71,314 |
| Apr 23, 2026 | 50.29 | 51.13 | 49.80 | 50.48 | 50.48 | 1.49% | 133,328 |
| Apr 22, 2026 | 50.17 | 50.39 | 49.59 | 49.74 | 49.74 | -0.70% | 101,989 |
| Apr 21, 2026 | 51.66 | 52.14 | 49.90 | 50.09 | 50.09 | -2.47% | 91,771 |
| Apr 20, 2026 | 50.02 | 51.99 | 50.02 | 51.36 | 51.36 | -0.66% | 97,818 |
| Apr 17, 2026 | 51.00 | 52.25 | 50.86 | 51.70 | 51.70 | 2.44% | 96,884 |
| Apr 16, 2026 | 50.32 | 51.25 | 50.25 | 50.47 | 50.47 | -0.39% | 65,639 |
| Apr 15, 2026 | 50.99 | 51.16 | 50.50 | 50.67 | 50.67 | -0.94% | 51,272 |
| Apr 14, 2026 | 51.25 | 51.50 | 50.70 | 51.15 | 51.15 | -0.27% | 85,787 |
| Apr 13, 2026 | 51.09 | 51.61 | 50.11 | 51.29 | 51.29 | 0.14% | 51,833 |
| Apr 10, 2026 | 51.85 | 51.85 | 50.67 | 51.22 | 51.22 | -1.23% | 43,057 |
| Apr 9, 2026 | 50.80 | 52.18 | 50.66 | 51.86 | 51.86 | 1.71% | 58,803 |
| Apr 8, 2026 | 51.24 | 51.54 | 50.15 | 50.99 | 50.99 | 2.53% | 66,156 |
| Apr 7, 2026 | 48.79 | 49.79 | 48.55 | 49.73 | 49.73 | 1.82% | 93,374 |
| Apr 6, 2026 | 47.97 | 48.96 | 47.76 | 48.84 | 48.84 | 1.75% | 74,523 |
| Apr 2, 2026 | 47.46 | 48.19 | 47.00 | 48.00 | 48.00 | -0.10% | 37,251 |
| Apr 1, 2026 | 47.96 | 48.50 | 47.55 | 48.05 | 48.05 | 0.38% | 41,500 |
| Mar 31, 2026 | 47.98 | 48.37 | 47.49 | 47.87 | 47.87 | 0.63% | 48,250 |
| Mar 30, 2026 | 47.35 | 47.76 | 47.08 | 47.57 | 47.57 | 0.68% | 59,651 |
| Mar 27, 2026 | 47.10 | 47.62 | 46.74 | 47.25 | 47.25 | -0.42% | 67,372 |
| Mar 26, 2026 | 46.93 | 47.82 | 46.86 | 47.45 | 47.45 | 0.53% | 52,134 |
| Mar 25, 2026 | 47.27 | 47.46 | 46.82 | 47.20 | 47.20 | 0.23% | 76,198 |
| Mar 24, 2026 | 46.77 | 47.53 | 46.21 | 47.09 | 47.09 | -0.34% | 46,475 |
| Mar 23, 2026 | 47.13 | 47.77 | 46.79 | 47.25 | 47.25 | 2.72% | 67,883 |
| Mar 20, 2026 | 46.00 | 46.63 | 45.32 | 46.00 | 46.00 | -0.03% | 122,295 |
| Mar 19, 2026 | 45.09 | 46.56 | 45.00 | 46.02 | 46.02 | 1.60% | 76,191 |
| Mar 18, 2026 | 46.09 | 46.15 | 44.62 | 45.29 | 45.29 | -2.14% | 52,396 |
| Mar 17, 2026 | 47.53 | 47.84 | 46.12 | 46.28 | 46.28 | -2.51% | 63,245 |
| Mar 16, 2026 | 46.85 | 47.58 | 46.24 | 47.47 | 47.47 | 2.13% | 43,189 |
| Mar 13, 2026 | 46.85 | 46.85 | 45.97 | 46.48 | 46.48 | -0.11% | 31,974 |
| Mar 12, 2026 | 46.06 | 46.74 | 45.74 | 46.53 | 46.53 | -0.73% | 71,930 |
| Mar 11, 2026 | 46.98 | 47.40 | 46.37 | 46.87 | 46.87 | -1.22% | 38,315 |
| Mar 10, 2026 | 46.93 | 48.38 | 46.25 | 47.45 | 47.45 | 0.57% | 64,693 |
| Mar 9, 2026 | 46.70 | 47.50 | 45.89 | 47.18 | 47.18 | -0.67% | 45,192 |
| 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 |