ACNB Corporation - ACNB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51	51.8	51.8	52	50.7	46,217
February 19, 2026	51.82	51.58	51.58	51.97	50.97	28,837
February 18, 2026	53.06	51.95	51.95	53.84	51.51	33,824
February 17, 2026	52.12	53.18	53.18	53.52	52.12	18,545
February 13, 2026	51.91	52.55	52.55	52.96	51.8	32,508
February 12, 2026	53.18	52.3	52.3	53.18	51.62	51,621
February 11, 2026	52.62	52.69	52.69	53.8	51.65	50,300
February 10, 2026	52.15	52.15	52.15	52.47	51.18	28,400
February 09, 2026	52.31	52.26	52.26	52.94	51.86	41,600
February 06, 2026	53.38	52.77	52.77	53.89	52.23	32,449
February 05, 2026	53.45	52.76	52.76	53.76	52.34	26,934
February 04, 2026	52.55	53.16	53.16	53.3	52.48	32,200
February 03, 2026	51.43	52.2	52.2	52.55	51	44,205
February 02, 2026	50.38	51.49	51.49	51.68	50.38	39,200
January 30, 2026	49.94	50.52	50.52	50.76	49.11	31,700
January 29, 2026	49.04	49.74	49.74	49.97	48.65	42,700
January 28, 2026	49.75	48.48	48.48	49.75	48.22	56,547
January 27, 2026	48	48.76	48.76	48.84	48	32,400
January 26, 2026	49.37	48.36	48.36	49.37	48.36	29,200
January 23, 2026	50.36	49.03	49.03	50.86	48.46	21,037
January 22, 2026	50.51	50.85	50.85	50.87	50.46	27,281
January 21, 2026	48.58	50.71	50.71	50.73	48.28	27,800
January 20, 2026	48.85	48.89	48.89	49.25	48.5	23,400
January 16, 2026	49.57	49.4	49.4	50.05	48.6	33,247
January 15, 2026	48.65	49.64	49.64	50	47.4	30,500
January 14, 2026	47.86	48.74	48.74	49.2	47.86	26,600
January 13, 2026	47.87	48.24	48.24	48.24	47.27	39,000
January 12, 2026	48.6	48.02	48.02	48.67	47.71	24,300
January 09, 2026	48.53	48.33	48.33	48.94	48.07	22,200
January 08, 2026	47.25	48.66	48.66	48.87	47.25	29,300
January 07, 2026	48.6	47.61	47.61	48.6	47.3	18,300
January 06, 2026	48.04	48.4	48.4	48.44	47.46	28,110
January 05, 2026	47.17	48.43	48.43	49.11	47.17	27,800
January 02, 2026	47.57	47.25	47.25	48.44	46.86	25,512
December 31, 2025	48.51	48.35	48.35	48.67	47.82	19,118
December 30, 2025	49.34	48.4	48.4	49.34	48.37	12,300
December 29, 2025	49.52	49.15	49.15	49.67	48.93	16,728
December 26, 2025	49.83	49.4	49.4	49.83	48.87	12,339
December 24, 2025	49.83	49.71	49.71	50.1	49.55	14,349
December 23, 2025	50.07	49.71	49.71	50.51	49.47	18,400
December 22, 2025	51.46	50.51	50.51	52.25	50.14	30,800
December 19, 2025	52.81	51.57	51.57	52.81	51.15	44,905
December 18, 2025	53	52.88	52.88	53.41	51.96	37,928
December 17, 2025	52.8	52.85	52.85	53	52.36	36,600
December 16, 2025	52.79	52.51	52.51	53	52	30,500
December 15, 2025	52.02	52.61	52.61	52.99	51.91	33,925
December 12, 2025	51.93	51.66	51.66	52.26	51.4	35,677
December 11, 2025	50.99	51.59	51.59	51.87	50.61	33,541
December 10, 2025	50.44	51.1	51.1	51.44	50.05	65,105
December 09, 2025	49.58	50.67	50.67	51.37	49.58	31,100
December 08, 2025	49.52	49.64	49.64	49.78	49.37	12,600
December 05, 2025	48.5	49.16	49.16	49.19	48.5	19,100
December 04, 2025	49.6	49.54	49.54	49.7	48.87	24,634
December 03, 2025	48.63	49.45	49.45	49.48	48.6	22,300
December 02, 2025	48.17	48.3	48.3	48.48	48.03	17,100
December 01, 2025	47.83	47.92	47.92	48.95	47.34	9,500
November 28, 2025	48.55	48.4	48.02	48.79	48.14	7,900
November 26, 2025	48.75	49	48.62	49.39	48.02	32,400
November 25, 2025	48.62	49.04	48.65	49.72	47.77	24,078
November 24, 2025	48.31	48.16	47.78	48.42	47.5	15,248

ACNB Corporation (ACNB) NASDAQ