ACNB Corporation - ACNB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	43.1	44.23	44.23	44.49	43.1	20,230
July 01, 2025	43.05	43.72	43.72	44.53	42.94	22,027
June 30, 2025	43.06	42.84	42.84	43.61	42.67	36,500
June 27, 2025	42.97	43	43	43.49	42.39	262,900
June 26, 2025	41.65	42.97	42.97	42.97	41.65	27,500
June 25, 2025	41.91	41.76	41.76	42.18	41.65	19,900
June 24, 2025	42.39	42.02	42.02	42.81	41.75	33,200
June 23, 2025	41.1	42.02	42.02	42.16	40.97	35,820
June 20, 2025	41.42	41.29	41.29	41.83	41.05	37,500
June 18, 2025	40.67	41.11	41.11	41.68	40.5	28,700
June 17, 2025	40.15	40.29	40.29	40.87	40.15	19,711
June 16, 2025	41.69	40.55	40.55	41.69	40.4	24,700
June 13, 2025	41.5	41.11	41.11	41.88	40.91	22,000
June 12, 2025	42.49	41.96	41.96	42.97	41.48	21,700
June 11, 2025	42.93	42.41	42.41	43	42.09	27,235
June 10, 2025	41.56	42.88	42.88	42.88	41.41	26,647
June 09, 2025	41.65	41.53	41.53	42	41.14	53,600
June 06, 2025	41.39	41.65	41.65	41.66	41.12	18,500
June 05, 2025	40.7	40.77	40.77	40.92	40.38	23,904
June 04, 2025	40.92	40.89	40.89	41.23	40.67	15,737
June 03, 2025	40.82	41.58	41.58	41.95	40.82	13,100
June 02, 2025	41.08	41.03	41.03	41.33	40.85	16,506
May 30, 2025	41.74	41.57	41.57	42.18	41.5	17,400
May 29, 2025	42.68	42.45	42.11	42.74	41.5	16,400
May 28, 2025	42.51	41.63	41.3	42.51	41.23	30,000
May 27, 2025	42.32	42.27	41.93	42.9	42.25	19,910
May 23, 2025	41.67	41.98	41.98	42.23	41.67	26,923
May 22, 2025	41.81	42.48	42.48	43.07	41.81	18,400
May 21, 2025	43.52	43.01	43.01	43.96	42.7	17,137

ACNB Corporation (ACNB) NASDAQ