ACNB Corporation (ACNB) Historical Stock Price Data | Complete Trading History - Stocknear

ACNB Corporation

NASDAQ: ACNB · Real-Time Price · USD
44.67
0.14 (0.31%)
At close: Sep 26, 2025, 3:59 PM
44.67
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT

ACNB Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 44.65 44.78 44.59 44.67 44.67 0.31% 9,010
Sep 25, 2025 44.34 44.78 44.00 44.53 44.53 0.00% 19,246
Sep 24, 2025 44.51 44.76 44.45 44.53 44.53 0.38% 11,701
Sep 23, 2025 44.74 44.74 44.14 44.36 44.36 -0.54% 12,833
Sep 22, 2025 44.66 44.86 44.23 44.60 44.60 -1.24% 16,900
Sep 19, 2025 45.99 45.99 44.56 45.16 45.16 -1.87% 65,400
Sep 18, 2025 45.47 46.30 44.90 46.02 46.02 2.02% 22,500
Sep 17, 2025 45.03 46.13 44.89 45.11 45.11 2.13% 25,000
Sep 16, 2025 45.11 45.11 44.12 44.17 44.17 -1.34% 14,000
Sep 15, 2025 45.00 46.00 44.70 44.77 44.77 -0.40% 12,214
Sep 12, 2025 45.30 45.30 44.67 44.95 44.95 -0.53% 12,428
Sep 11, 2025 44.67 45.47 44.67 45.19 45.19 0.71% 12,600
Sep 10, 2025 44.47 45.01 44.20 44.87 44.87 0.81% 11,400
Sep 9, 2025 44.55 44.73 44.49 44.51 44.51 -1.48% 10,506
Sep 8, 2025 44.91 45.18 44.72 45.18 45.18 0.60% 11,100
Sep 5, 2025 45.75 45.75 44.75 44.91 44.91 -1.30% 16,333
Sep 4, 2025 45.24 45.50 45.01 45.50 45.50 1.38% 9,911
Sep 3, 2025 44.52 45.04 44.49 44.88 44.88 0.13% 24,248
Sep 2, 2025 44.34 45.04 43.81 44.82 44.82 -1.10% 50,200
Aug 29, 2025 45.94 45.94 45.08 45.32 45.32 -1.63% 15,113