ACNB Corporation (ACNB)
41.37
0.21 (0.51%)
At close: Apr 01, 2025, 3:59 PM
39.57
-4.35%
After-hours: Apr 01, 2025, 04:58 PM EDT
ACNB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 40.91 | 41.66 | 39.64 | 41.16 | 0.10 | 0.24% | 64,560 |
| Mar 28, 2025 | 41.19 | 41.38 | 40.94 | 41.06 | -0.74 | -1.77% | 18,500 |
| Mar 27, 2025 | 41.43 | 41.84 | 41.14 | 41.80 | 0.28 | 0.67% | 14,729 |
| Mar 26, 2025 | 42.09 | 42.09 | 41.25 | 41.52 | 0.17 | 0.41% | 16,000 |
| Mar 25, 2025 | 41.97 | 42.10 | 41.33 | 41.35 | -0.72 | -1.71% | 29,309 |
| Mar 24, 2025 | 42.39 | 42.39 | 41.69 | 42.07 | 0.06 | 0.14% | 30,500 |
| Mar 21, 2025 | 41.52 | 42.75 | 41.39 | 42.01 | 0.76 | 1.84% | 190,200 |
| Mar 20, 2025 | 41.50 | 42.39 | 41.25 | 41.25 | -0.64 | -1.53% | 38,600 |
| Mar 19, 2025 | 41.53 | 42.38 | 41.36 | 41.89 | 0.42 | 1.01% | 43,630 |
| Mar 18, 2025 | 40.88 | 41.69 | 40.88 | 41.47 | 0.07 | 0.17% | 29,000 |
| Mar 17, 2025 | 41.03 | 41.50 | 41.03 | 41.40 | 0.10 | 0.24% | 22,415 |
| Mar 14, 2025 | 40.67 | 41.54 | 40.49 | 41.30 | 0.95 | 2.35% | 49,800 |
| Mar 13, 2025 | 40.77 | 40.97 | 40.35 | 40.35 | -0.13 | -0.32% | 31,600 |
| Mar 12, 2025 | 40.43 | 40.89 | 39.85 | 40.48 | 0.56 | 1.40% | 27,905 |
| Mar 11, 2025 | 40.21 | 40.70 | 39.62 | 39.92 | -0.28 | -0.70% | 41,417 |
| Mar 10, 2025 | 40.77 | 40.77 | 38.50 | 40.20 | -1.11 | -2.69% | 60,001 |
| Mar 7, 2025 | 41.17 | 41.33 | 39.50 | 41.31 | 0.14 | 0.34% | 48,400 |
| Mar 6, 2025 | 40.78 | 41.52 | 40.08 | 41.17 | 0.01 | 0.02% | 84,900 |
| Mar 5, 2025 | 41.63 | 42.69 | 41.02 | 41.16 | -0.70 | -1.67% | 48,200 |
| Mar 4, 2025 | 43.10 | 43.17 | 41.45 | 41.86 | -1.40 | -3.24% | 34,411 |
| Mar 3, 2025 | 41.64 | 44.42 | 41.60 | 43.26 | 2.29 | 5.59% | 53,700 |
| Feb 28, 2025 | 40.72 | 41.16 | 40.35 | 40.97 | 0.18 | 0.44% | 34,100 |
| Feb 27, 2025 | 40.60 | 41.22 | 40.60 | 40.79 | 0.18 | 0.44% | 28,500 |
| Feb 26, 2025 | 40.85 | 41.26 | 40.24 | 40.61 | -0.23 | -0.56% | 36,500 |
| Feb 25, 2025 | 41.07 | 41.56 | 40.78 | 40.84 | 0.02 | 0.05% | 33,800 |
| Feb 24, 2025 | 40.84 | 41.45 | 40.18 | 40.82 | 0.33 | 0.82% | 53,356 |
| Feb 21, 2025 | 41.27 | 41.54 | 39.83 | 40.49 | -0.38 | -0.93% | 41,716 |
| Feb 20, 2025 | 40.96 | 41.05 | 40.29 | 40.87 | -0.26 | -0.63% | 57,400 |
| Feb 19, 2025 | 41.00 | 41.13 | 40.63 | 41.13 | -0.06 | -0.15% | 24,100 |
| Feb 18, 2025 | 41.37 | 41.99 | 40.81 | 41.19 | -0.34 | -0.82% | 31,700 |
| Feb 14, 2025 | 41.28 | 41.64 | 40.91 | 41.53 | 0.45 | 1.10% | 13,600 |
| Feb 13, 2025 | 40.82 | 41.08 | 40.38 | 41.08 | 0.51 | 1.26% | 19,948 |
| Feb 12, 2025 | 40.84 | 40.90 | 40.18 | 40.57 | -1.02 | -2.45% | 31,300 |
| Feb 11, 2025 | 40.70 | 42.32 | 40.70 | 41.59 | 0.69 | 1.69% | 34,600 |
| Feb 10, 2025 | 41.00 | 41.25 | 40.41 | 40.90 | -0.11 | -0.27% | 26,700 |
| Feb 7, 2025 | 40.78 | 41.02 | 40.00 | 41.01 | 0.00 | 0.00% | 32,200 |
| Feb 6, 2025 | 40.85 | 41.01 | 40.50 | 41.01 | 0.16 | 0.39% | 32,025 |
| Feb 5, 2025 | 40.59 | 40.93 | 40.59 | 40.85 | 0.15 | 0.37% | 18,000 |
| Feb 4, 2025 | 40.40 | 41.00 | 40.29 | 40.70 | 0.05 | 0.12% | 28,414 |
| Feb 3, 2025 | 40.79 | 41.22 | 40.00 | 40.65 | -0.45 | -1.09% | 25,428 |
| Jan 31, 2025 | 41.03 | 41.59 | 40.44 | 41.10 | 0.10 | 0.24% | 28,914 |
| Jan 30, 2025 | 42.72 | 42.72 | 40.78 | 41.00 | -1.07 | -2.54% | 19,800 |
| Jan 29, 2025 | 40.28 | 42.35 | 40.28 | 42.07 | 1.86 | 4.63% | 36,700 |
| Jan 28, 2025 | 39.87 | 40.94 | 39.86 | 40.21 | -0.03 | -0.07% | 47,600 |
| Jan 27, 2025 | 39.57 | 40.83 | 39.50 | 40.24 | 0.55 | 1.39% | 37,536 |
| Jan 24, 2025 | 39.20 | 39.82 | 39.10 | 39.69 | 0.32 | 0.81% | 24,100 |
| Jan 23, 2025 | 37.98 | 39.94 | 37.86 | 39.37 | 0.81 | 2.10% | 42,803 |
| Jan 22, 2025 | 39.26 | 39.65 | 38.02 | 38.56 | -0.96 | -2.43% | 76,713 |
| Jan 21, 2025 | 39.58 | 39.97 | 39.16 | 39.52 | -0.06 | -0.15% | 24,524 |
| Jan 17, 2025 | 38.84 | 39.67 | 38.53 | 39.58 | 0.89 | 2.30% | 64,332 |