ACNB Corporation (ACNB)
NASDAQ: ACNB
· Real-Time Price · USD
44.91
-0.59 (-1.30%)
At close: Sep 05, 2025, 3:59 PM
44.91
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
ACNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.75 | 45.75 | 44.75 | 44.91 | 44.91 | -1.30% | 16,249 |
| 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 |
| Aug 28, 2025 | 46.20 | 46.20 | 45.73 | 46.07 | 45.73 | 0.04% | 7,548 |
| Aug 27, 2025 | 46.66 | 46.68 | 45.94 | 46.05 | 45.71 | -1.07% | 17,507 |
| Aug 26, 2025 | 45.89 | 46.70 | 45.84 | 46.55 | 46.21 | 1.20% | 16,100 |
| Aug 25, 2025 | 46.22 | 46.53 | 45.98 | 46.00 | 45.66 | -1.27% | 10,536 |
| Aug 22, 2025 | 44.48 | 46.85 | 44.39 | 46.59 | 46.25 | 5.65% | 43,443 |
| Aug 21, 2025 | 44.14 | 46.24 | 42.63 | 44.10 | 43.77 | -1.30% | 65,300 |
| Aug 20, 2025 | 44.24 | 44.68 | 44.24 | 44.68 | 44.35 | 0.74% | 12,400 |
| Aug 19, 2025 | 43.97 | 44.64 | 43.52 | 44.35 | 44.02 | 0.54% | 10,868 |
| Aug 18, 2025 | 43.98 | 44.38 | 43.84 | 44.11 | 43.78 | 0.00% | 9,613 |
| Aug 15, 2025 | 45.36 | 45.55 | 44.01 | 44.11 | 43.78 | -2.24% | 15,240 |
| Aug 14, 2025 | 44.85 | 45.27 | 44.85 | 45.12 | 44.79 | -0.33% | 13,708 |
| Aug 13, 2025 | 44.75 | 45.59 | 44.75 | 45.27 | 44.94 | 1.57% | 31,145 |
| Aug 12, 2025 | 43.48 | 44.74 | 43.32 | 44.57 | 44.24 | 3.22% | 27,802 |
| Aug 11, 2025 | 42.37 | 43.33 | 42.10 | 43.18 | 42.86 | 1.77% | 16,520 |
| Aug 8, 2025 | 42.53 | 42.63 | 42.22 | 42.43 | 42.12 | 1.22% | 9,211 |