ACNB Corporation - ACNB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	44.03	44.08	44.08	44.31	44.03	10,785
May 19, 2025	43.77	44.18	44.18	44.23	43.26	35,200
May 16, 2025	44.06	44	44.19	44.19	43.91	19,343
May 15, 2025	44.21	44.17	44.17	44.37	43.86	17,500
May 14, 2025	43.71	44.05	44.05	44.05	43.57	18,100
May 13, 2025	43.89	43.99	43.99	44.39	43.74	17,409
May 12, 2025	43.97	43.43	43.43	44.2	43.13	20,500
May 09, 2025	43.18	42.84	42.84	43.18	42.77	14,017
May 08, 2025	43.11	42.94	42.81	43.39	42.83	12,844
May 07, 2025	42.7	42.27	42.27	43.34	41.91	21,300
May 06, 2025	42.09	42.67	42.67	42.73	42.09	15,633
May 05, 2025	42.7	42.5	42.5	43.5	42.45	17,953
May 02, 2025	42.51	42.97	42.97	44.29	42.39	23,300
May 01, 2025	41.68	42.2	42.2	42.53	40.99	21,235
April 30, 2025	41.81	41.91	41.91	42.25	40.67	26,627
April 29, 2025	41.34	42.43	42.43	42.59	41.33	30,500
April 28, 2025	40.88	41.49	41.49	41.68	40.88	15,500
April 25, 2025	40.89	40.98	40.98	41.1	40.24	24,385
April 24, 2025	41.88	41.27	41.27	41.88	41.26	16,302
April 23, 2025	41.63	41.66	41.66	42.25	41.22	32,425
April 22, 2025	40.4	41.36	41.36	41.7	40.33	34,030
April 21, 2025	40.27	40.2	40.2	40.97	39.75	44,518
April 17, 2025	40.46	40.63	40.63	41.18	40.46	47,509
April 16, 2025	39.88	40.35	40.35	40.61	39.88	47,938
April 15, 2025	39.48	40.1	40.1	40.35	39.48	39,283
April 14, 2025	38.88	39.48	39.48	39.62	38.7	34,511
April 11, 2025	38.87	38.65	38.65	39.13	38.23	26,149
April 10, 2025	39.81	38.74	38.74	39.81	37.78	44,149
April 09, 2025	38.51	40.16	40.16	41.67	38.26	56,130
April 08, 2025	39.51	38.55	38.55	39.74	38.14	35,544

ACNB Corporation (ACNB) NASDAQ