ACNB Corporation (ACNB)
NASDAQ: ACNB
· Real-Time Price · USD
44.36
-0.76 (-1.68%)
At close: Aug 15, 2025, 11:23 AM
ACNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 44.85 | 45.27 | 44.85 | 45.12 | 45.12 | -0.33% | 13,473 |
| 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% | 10,000 |
| Aug 5, 2025 | 41.81 | 42.02 | 41.06 | 41.83 | 41.83 | -0.29% | 16,800 |
| 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% | 22,700 |
| Jul 31, 2025 | 42.04 | 42.49 | 41.81 | 42.10 | 42.10 | -0.85% | 27,600 |
| 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% | 21,500 |
| 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% | 25,100 |
| 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% | 19,700 |
| Jul 21, 2025 | 43.13 | 43.63 | 43.13 | 43.36 | 43.36 | 0.77% | 16,400 |
| Jul 18, 2025 | 43.87 | 43.98 | 43.01 | 43.03 | 43.03 | -1.01% | 21,800 |