ACNB Corporation - Common Stock (ACNB)

Last Price52.51

Change-0.10 (-0.19%)

NASDAQ · Last Trade: Dec 16th, 10:55 PM EST

Historical Prices For ACNB Corporation - Common Stock (ACNB)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	52.79	53.00	51.99	52.51	30,478	52.51
12/15/2025	52.02	52.99	51.91	52.61	33,925	52.61
12/12/2025	51.93	52.26	51.40	51.66	35,677	51.66
12/11/2025	50.99	51.87	50.61	51.59	33,541	51.59
12/10/2025	50.44	51.44	50.05	51.10	65,105	51.10
12/09/2025	49.58	51.37	49.58	50.67	31,079	50.67
12/08/2025	49.52	49.78	49.37	49.64	12,588	49.64
12/05/2025	48.50	49.19	48.50	49.16	19,060	49.16
12/04/2025	49.64	49.85	48.83	49.44	29,390	49.44
12/03/2025	48.63	49.48	48.60	49.45	22,253	49.45
12/02/2025	48.17	48.48	48.03	48.30	17,064	48.30
12/01/2025	47.83	48.95	47.34	47.92	9,498	47.92
11/28/2025	48.55	48.78	48.14	48.40	7,877	48.40
11/26/2025	48.75	49.39	48.02	49.00	32,355	49.00
11/25/2025	48.62	49.72	47.77	49.04	24,078	49.04
11/24/2025	48.31	48.42	47.50	48.16	15,248	48.16
11/21/2025	47.17	48.90	47.00	48.61	36,424	48.61
11/20/2025	46.82	47.41	46.75	47.19	18,961	47.19
11/19/2025	46.51	47.20	45.79	46.23	24,681	46.23
11/18/2025	45.64	46.71	45.64	46.71	16,901	46.71
11/17/2025	47.53	47.53	45.87	45.87	15,473	45.87
11/14/2025	47.33	47.74	47.00	47.32	21,554	47.32
11/13/2025	44.82	48.20	44.82	47.88	24,243	47.88
11/12/2025	48.01	48.53	47.84	47.86	17,461	47.86
11/11/2025	47.98	48.54	47.51	48.32	21,958	48.32
11/10/2025	46.90	47.90	46.61	47.89	16,759	47.89
11/07/2025	46.47	47.29	46.47	46.98	22,655	46.98
11/06/2025	46.80	46.99	46.19	46.70	16,017	46.70
11/05/2025	46.00	47.00	42.60	46.91	29,535	46.91
11/04/2025	45.18	45.97	45.12	45.83	15,732	45.83
11/03/2025	45.53	45.67	45.18	45.36	17,531	45.36
10/31/2025	44.68	45.35	44.37	45.18	17,431	45.18
10/30/2025	44.01	44.97	43.85	44.97	12,260	44.97
10/29/2025	44.06	45.27	43.34	44.10	30,262	44.10
10/28/2025	44.55	45.19	44.13	44.36	12,377	44.36
10/27/2025	45.33	45.45	44.48	44.56	14,111	44.56
10/24/2025	45.78	46.00	45.18	45.33	15,646	45.33
10/23/2025	44.86	46.00	44.86	45.77	37,667	45.77
10/22/2025	43.77	44.63	43.63	44.39	22,953	44.39
10/21/2025	44.07	44.18	43.42	43.57	20,006	43.57
10/20/2025	43.05	44.29	43.05	44.29	19,411	44.29
10/17/2025	43.20	43.90	43.00	43.23	23,819	43.23
10/16/2025	43.52	43.74	42.81	42.96	31,953	42.96
10/15/2025	44.64	44.64	44.10	44.20	15,778	44.20
10/14/2025	43.20	44.70	43.20	44.60	21,198	44.60
10/13/2025	43.25	43.91	42.99	43.71	22,427	43.71
10/10/2025	43.57	43.84	42.52	42.52	23,033	42.52
10/09/2025	43.61	43.78	43.25	43.66	9,309	43.66
10/08/2025	43.50	43.94	43.35	43.80	14,656	43.80
10/07/2025	43.66	43.91	43.49	43.52	21,416	43.52
10/06/2025	43.96	43.98	43.66	43.98	14,356	43.98
10/03/2025	43.39	44.04	43.39	43.75	11,740	43.75
10/02/2025	43.44	43.50	42.98	43.16	20,604	43.16
10/01/2025	43.81	43.82	43.51	43.51	18,613	43.51
9/30/2025	43.51	44.24	43.50	44.04	15,324	44.04
9/29/2025	44.73	44.73	43.50	43.70	14,668	43.70
9/26/2025	44.65	44.78	44.59	44.67	11,204	44.67
9/25/2025	44.34	44.78	44.00	44.53	19,246	44.53
9/24/2025	44.51	44.76	44.45	44.53	11,701	44.53
9/23/2025	44.74	44.74	44.14	44.36	12,833	44.36
9/22/2025	44.65	44.86	44.23	44.60	16,856	44.60
9/19/2025	45.99	45.99	44.56	45.16	65,378	45.16
9/18/2025	45.47	46.30	44.90	46.02	22,482	46.02
9/17/2025	45.03	46.13	44.88	45.11	24,976	45.11