ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	45.36	45.55	44.01	44.11	44.11	-2.24%	15,240
Aug 14, 2025	44.85	45.27	44.85	45.12	45.12	-0.33%	13,708
Aug 13, 2025	44.75	45.59	44.75	45.27	45.27	1.57%	31,145
Aug 12, 2025	43.48	44.74	43.32	44.57	44.57	3.22%	27,802
Aug 11, 2025	42.37	43.33	42.10	43.18	43.18	1.77%	16,520
Aug 8, 2025	42.53	42.63	42.22	42.43	42.43	1.22%	9,211
Aug 7, 2025	41.75	42.09	41.33	41.92	41.92	0.41%	27,531
Aug 6, 2025	41.77	41.98	41.24	41.75	41.75	-0.19%	9,990
Aug 5, 2025	41.81	42.02	41.06	41.83	41.83	-0.29%	16,796
Aug 4, 2025	41.29	42.24	41.29	41.95	41.95	1.50%	20,220
Aug 1, 2025	41.83	41.83	40.80	41.33	41.33	-1.83%	22,682
Jul 31, 2025	42.04	42.49	41.81	42.10	42.10	-0.85%	27,567
Jul 30, 2025	43.43	43.55	42.25	42.46	42.46	-1.64%	25,122
Jul 29, 2025	43.78	44.05	43.13	43.17	43.17	-0.44%	21,471
Jul 28, 2025	42.56	43.47	42.56	43.36	43.36	1.52%	16,031
Jul 25, 2025	42.43	43.00	42.05	42.71	42.71	0.09%	26,912
Jul 24, 2025	42.25	43.06	42.15	42.67	42.67	-0.79%	25,090
Jul 23, 2025	43.69	43.69	42.81	43.01	43.01	-0.07%	19,211
Jul 22, 2025	43.26	43.77	42.99	43.04	43.04	-0.74%	19,688
Jul 21, 2025	43.13	43.63	43.13	43.36	43.36	0.77%	16,375
Jul 18, 2025	43.87	43.98	43.01	43.03	43.03	-1.01%	21,791
Jul 17, 2025	43.34	43.67	43.26	43.47	43.47	0.88%	20,588
Jul 16, 2025	42.35	43.27	42.23	43.09	43.09	1.75%	26,836
Jul 15, 2025	43.41	43.41	42.31	42.35	42.35	-3.07%	26,571
Jul 14, 2025	43.04	43.70	42.58	43.69	43.69	1.98%	12,462
Jul 11, 2025	43.78	43.78	42.84	42.84	42.84	-2.99%	14,985
Jul 10, 2025	44.39	44.46	44.16	44.16	44.16	0.23%	15,828
Jul 9, 2025	44.48	44.48	43.87	44.06	44.06	0.20%	17,364
Jul 8, 2025	44.61	44.61	43.95	43.97	43.97	0.16%	18,725
Jul 7, 2025	44.91	44.97	43.72	43.90	43.90	-1.75%	27,250
Jul 3, 2025	44.50	45.10	44.21	44.68	44.68	1.02%	17,979
Jul 2, 2025	43.10	44.49	43.10	44.23	44.23	1.17%	20,230
Jul 1, 2025	43.05	44.53	42.94	43.72	43.72	2.05%	22,027
Jun 30, 2025	43.06	43.61	42.67	42.84	42.84	-0.37%	36,461
Jun 27, 2025	42.97	43.49	42.39	43.00	43.00	0.07%	262,854
Jun 26, 2025	41.65	42.97	41.65	42.97	42.97	2.90%	27,452
Jun 25, 2025	41.91	42.18	41.65	41.76	41.76	-0.62%	19,857
Jun 24, 2025	42.39	42.81	41.75	42.02	42.02	-	33,185
Jun 23, 2025	41.18	42.11	40.71	42.02	42.02	1.77%	36,309
Jun 20, 2025	41.42	41.83	41.05	41.29	41.29	0.44%	37,466
Jun 18, 2025	40.67	41.68	40.50	41.11	41.11	2.04%	28,684
Jun 17, 2025	40.15	40.87	40.15	40.29	40.29	-0.64%	19,711
Jun 16, 2025	41.69	41.69	40.40	40.55	40.55	-1.36%	24,675
Jun 13, 2025	41.50	41.88	40.91	41.11	41.11	-2.03%	21,978
Jun 12, 2025	42.49	42.97	41.48	41.96	41.96	-1.06%	21,662
Jun 11, 2025	42.93	43.00	42.09	42.41	42.41	-1.10%	27,235
Jun 10, 2025	41.56	42.88	41.41	42.88	42.88	3.25%	26,647
Jun 9, 2025	41.65	42.00	41.14	41.53	41.53	-0.29%	53,577
Jun 6, 2025	41.39	41.66	41.12	41.65	41.65	2.16%	18,467
Jun 5, 2025	40.70	40.93	40.38	40.77	40.77	-0.29%	23,904