ACNB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.97	44.21	43.13	43.43	43.43	1.38%	20,483
May 9, 2025	43.18	43.18	42.77	42.84	42.84	-0.23%	14,017
May 8, 2025	42.39	43.39	42.39	42.94	42.94	1.59%	13,226
May 7, 2025	42.70	43.34	41.91	42.27	42.27	-0.94%	21,266
May 6, 2025	42.09	42.73	42.09	42.67	42.67	0.40%	15,633
May 5, 2025	42.70	43.50	42.45	42.50	42.50	-1.09%	17,954
May 2, 2025	42.51	44.29	42.39	42.97	42.97	1.82%	23,261
May 1, 2025	41.68	42.53	40.99	42.20	42.20	0.69%	21,235
Apr 30, 2025	41.81	42.25	40.68	41.91	41.91	-1.23%	26,627
Apr 29, 2025	41.34	42.59	41.33	42.43	42.43	2.27%	30,497
Apr 28, 2025	40.88	41.68	40.88	41.49	41.49	1.24%	15,500
Apr 25, 2025	40.89	41.10	40.24	40.98	40.98	-0.70%	24,387
Apr 24, 2025	41.88	41.88	41.26	41.27	41.27	-0.94%	16,302
Apr 23, 2025	41.63	42.25	41.22	41.66	41.66	0.74%	32,425
Apr 22, 2025	40.40	41.70	40.33	41.36	41.36	2.87%	34,030
Apr 21, 2025	40.27	40.97	39.75	40.20	40.20	-1.06%	44,518
Apr 17, 2025	40.46	41.18	40.46	40.63	40.63	0.69%	48,093
Apr 16, 2025	39.88	40.61	39.88	40.35	40.35	0.62%	47,938
Apr 15, 2025	39.48	40.35	39.48	40.10	40.10	1.57%	39,283
Apr 14, 2025	38.88	39.62	38.70	39.48	39.48	2.68%	34,511
Apr 11, 2025	38.87	39.46	38.23	38.45	38.45	-0.75%	32,556
Apr 10, 2025	39.81	39.81	37.78	38.74	38.74	-3.54%	44,149
Apr 9, 2025	38.51	41.67	38.26	40.16	40.16	4.18%	56,137
Apr 8, 2025	39.51	39.74	38.14	38.55	38.55	-0.16%	35,544
Apr 7, 2025	37.05	39.60	36.40	38.61	38.61	0.21%	37,622
Apr 4, 2025	37.44	39.09	35.70	38.53	38.53	0.21%	55,655
Apr 3, 2025	40.07	40.07	38.36	38.45	38.45	-7.28%	58,692
Apr 2, 2025	41.06	41.53	40.41	41.47	41.47	0.27%	26,590
Apr 1, 2025	41.00	42.14	40.84	41.36	41.36	0.49%	26,364
Mar 31, 2025	40.91	41.66	39.64	41.16	41.16	0.24%	64,560
Mar 28, 2025	41.19	41.38	40.94	41.06	41.06	-1.77%	18,500
Mar 27, 2025	41.43	41.84	41.14	41.80	41.80	0.67%	14,729
Mar 26, 2025	42.09	42.09	41.25	41.52	41.52	0.41%	15,994
Mar 25, 2025	41.97	42.10	41.33	41.35	41.35	-1.71%	29,309
Mar 24, 2025	42.39	42.39	41.69	42.07	42.07	0.14%	30,500
Mar 21, 2025	41.52	42.75	41.39	42.01	42.01	1.84%	190,174
Mar 20, 2025	41.50	42.39	41.25	41.25	41.25	-1.53%	38,576
Mar 19, 2025	41.53	42.38	41.36	41.89	41.89	1.01%	43,630
Mar 18, 2025	40.88	41.69	40.88	41.47	41.47	0.17%	28,964
Mar 17, 2025	41.03	41.50	41.03	41.40	41.40	0.24%	22,415
Mar 14, 2025	40.67	41.54	40.49	41.30	41.30	2.35%	49,762
Mar 13, 2025	40.77	40.97	40.35	40.35	40.35	-0.32%	31,572
Mar 12, 2025	40.43	40.89	39.86	40.48	40.48	1.40%	27,905
Mar 11, 2025	40.21	40.70	39.62	39.92	39.92	-0.70%	41,417
Mar 10, 2025	40.77	40.77	38.50	40.20	40.20	-2.69%	60,000
Mar 7, 2025	41.17	41.33	39.50	41.31	41.31	0.34%	48,355
Mar 6, 2025	40.78	41.52	40.08	41.17	41.17	0.02%	84,890
Mar 5, 2025	41.63	42.69	41.02	41.16	41.16	-1.67%	48,150
Mar 4, 2025	43.10	43.17	41.45	41.86	41.86	-3.24%	34,411
Mar 3, 2025	41.64	44.42	41.60	43.26	43.26	5.59%	53,651