ACNB Corporation - ACNB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	44.65	44.67	44.67	44.78	44.59	9,300
September 25, 2025	44.34	44.53	44.53	44.78	44	19,246
September 24, 2025	44.51	44.53	44.53	44.76	44.45	11,701
September 23, 2025	44.74	44.36	44.36	44.74	44.14	12,833
September 22, 2025	44.66	44.6	44.6	44.86	44.23	16,900
September 19, 2025	45.99	45.16	45.16	45.99	44.56	65,400
September 18, 2025	45.47	46.02	46.02	46.3	44.9	22,500
September 17, 2025	45.03	45.11	45.11	46.13	44.89	25,000
September 16, 2025	45.11	44.17	44.17	45.11	44.12	14,000
September 15, 2025	45	44.77	44.77	46	44.7	12,214
September 12, 2025	45.3	44.95	44.95	45.3	44.67	12,428
September 11, 2025	44.67	45.19	45.19	45.47	44.67	12,600
September 10, 2025	44.47	44.87	44.87	45.01	44.2	11,400
September 09, 2025	44.55	44.51	44.51	44.73	44.49	10,506
September 08, 2025	44.91	45.18	45.18	45.18	44.72	11,100
September 05, 2025	45.75	44.91	44.91	45.75	44.75	16,333
September 04, 2025	45.24	45.5	45.5	45.5	45.01	9,911
September 03, 2025	44.52	44.88	44.88	45.04	44.49	24,248
September 02, 2025	44.34	44.82	44.82	45.04	43.81	50,200
August 29, 2025	45.94	45.32	45.32	45.94	45.08	15,113
August 28, 2025	46.2	46.07	46.07	46.2	45.73	7,548
August 27, 2025	46.66	46.05	46.05	46.68	45.94	17,507
August 26, 2025	45.89	46.55	46.55	46.7	45.84	16,100
August 25, 2025	46.22	46	46	46.53	45.98	10,536
August 22, 2025	44.48	46.59	46.59	46.85	44.39	43,443
August 21, 2025	44.14	44.1	44.1	46.24	42.63	65,300
August 20, 2025	44.24	44.68	44.68	44.68	44.24	12,400
August 19, 2025	43.97	44.35	44.35	44.64	43.52	10,868
August 18, 2025	43.98	44.11	44.11	44.38	43.84	9,613
August 15, 2025	45.36	44.11	44.11	45.55	44.01	15,240
August 14, 2025	44.85	45.12	45.12	45.27	44.85	13,708
August 13, 2025	44.75	45.27	45.27	45.59	44.75	31,145
August 12, 2025	43.48	44.57	44.57	44.74	43.32	27,802
August 11, 2025	42.37	43.18	43.18	43.33	42.1	16,520
August 08, 2025	42.53	42.43	42.43	42.63	42.22	9,211
August 07, 2025	41.75	41.92	41.92	42.09	41.33	27,531
August 06, 2025	41.68	41.75	41.75	41.98	41.24	6,759
August 05, 2025	41.81	41.83	41.83	42.02	41.06	16,800
August 04, 2025	41.29	41.95	41.95	42.24	41.29	20,220
August 01, 2025	41.83	41.33	41.33	41.83	40.8	22,700
July 31, 2025	42.04	42.1	42.1	42.49	41.81	27,600
July 30, 2025	43.43	42.46	42.46	43.55	42.25	25,122
July 29, 2025	43.78	43.17	43.17	44.05	43.13	21,500
July 28, 2025	42.56	43.36	43.36	43.47	42.56	16,031
July 25, 2025	42.43	42.71	42.71	43	42.05	26,912
July 24, 2025	42.25	42.67	42.67	43.06	42.15	25,100
July 23, 2025	43.69	43.01	43.01	43.69	42.81	19,211
July 22, 2025	43.26	43.04	43.04	43.77	42.99	19,700
July 21, 2025	43.13	43.36	43.36	43.63	43.13	16,400
July 18, 2025	43.87	43.03	43.03	43.98	43.01	21,800
July 17, 2025	43.34	43.47	43.47	43.67	43.26	20,600
July 16, 2025	42.35	43.09	43.09	43.27	42.23	26,836
July 15, 2025	43.41	42.35	42.35	43.41	42.31	26,600
July 14, 2025	43.04	43.69	43.69	43.7	42.58	12,500
July 11, 2025	43.78	42.84	42.84	43.78	42.84	15,000
July 10, 2025	44.39	44.16	44.16	44.46	44.16	15,828
July 09, 2025	44.48	44.06	44.06	44.48	43.87	17,400
July 08, 2025	44.61	43.97	43.97	44.72	43.96	18,031
July 07, 2025	44.91	43.9	43.9	44.97	43.72	27,300
July 03, 2025	44.5	44.68	44.68	45.1	44.21	18,000

ACNB Corporation (ACNB) NASDAQ