ACNB Corporation - Common Stock (ACNB)
51.15
+1.08 (2.16%)
NASDAQ · Last Trade: Mar 4th, 3:16 PM EST
Historical Prices For ACNB Corporation - Common Stock (ACNB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 49.77 | 50.63 | 49.21 | 50.07 | 19,416 | 50.07 |
| 3/02/2026 | 49.84 | 50.93 | 49.84 | 50.52 | 33,632 | 50.52 |
| 2/27/2026 | 51.16 | 51.21 | 49.52 | 50.40 | 59,819 | 50.40 |
| 2/26/2026 | 50.87 | 52.02 | 50.15 | 51.55 | 37,477 | 51.17 |
| 2/25/2026 | 50.16 | 51.34 | 49.36 | 51.17 | 44,143 | 50.79 |
| 2/24/2026 | 50.22 | 50.27 | 48.80 | 49.41 | 32,361 | 49.05 |
| 2/23/2026 | 52.00 | 52.53 | 49.43 | 49.71 | 24,717 | 49.34 |
| 2/20/2026 | 51.00 | 52.00 | 50.70 | 51.80 | 46,217 | 51.42 |
| 2/19/2026 | 51.82 | 51.97 | 50.97 | 51.58 | 28,837 | 51.20 |
| 2/18/2026 | 53.06 | 53.84 | 51.51 | 51.95 | 33,824 | 51.57 |
| 2/17/2026 | 52.12 | 53.52 | 52.12 | 53.18 | 18,545 | 52.79 |
| 2/13/2026 | 51.91 | 52.96 | 51.80 | 52.55 | 32,508 | 52.16 |
| 2/12/2026 | 53.18 | 53.18 | 51.62 | 52.30 | 51,621 | 51.91 |
| 2/11/2026 | 52.62 | 53.80 | 51.65 | 52.69 | 50,280 | 52.30 |
| 2/10/2026 | 52.15 | 52.47 | 51.18 | 52.15 | 28,352 | 51.77 |
| 2/09/2026 | 52.31 | 52.94 | 51.86 | 52.26 | 41,582 | 51.87 |
| 2/06/2026 | 53.38 | 53.89 | 52.23 | 52.77 | 32,449 | 52.38 |
| 2/05/2026 | 53.45 | 53.76 | 52.34 | 52.76 | 26,934 | 52.37 |
| 2/04/2026 | 52.55 | 53.30 | 52.48 | 53.16 | 32,177 | 52.77 |
| 2/03/2026 | 51.43 | 52.55 | 51.00 | 52.20 | 44,205 | 51.82 |
| 2/02/2026 | 50.38 | 51.68 | 50.38 | 51.49 | 39,150 | 51.11 |
| 1/30/2026 | 49.94 | 50.76 | 49.11 | 50.52 | 31,673 | 50.15 |
| 1/29/2026 | 49.03 | 49.97 | 48.65 | 49.74 | 42,686 | 49.37 |
| 1/28/2026 | 49.75 | 49.75 | 48.22 | 48.48 | 56,547 | 48.12 |
| 1/27/2026 | 48.00 | 48.84 | 48.00 | 48.76 | 32,386 | 48.40 |
| 1/26/2026 | 49.37 | 49.37 | 48.36 | 48.36 | 29,179 | 48.00 |
| 1/23/2026 | 50.36 | 50.86 | 48.46 | 49.03 | 21,037 | 48.67 |
| 1/22/2026 | 50.85 | 50.89 | 50.15 | 50.85 | 27,892 | 50.48 |
| 1/21/2026 | 48.58 | 50.73 | 48.28 | 50.71 | 27,773 | 50.34 |
| 1/20/2026 | 48.85 | 49.25 | 48.50 | 48.89 | 23,382 | 48.53 |
| 1/16/2026 | 49.57 | 50.05 | 48.59 | 49.40 | 33,247 | 49.04 |
| 1/15/2026 | 48.65 | 50.00 | 47.40 | 49.64 | 30,492 | 49.27 |
| 1/14/2026 | 47.86 | 49.20 | 47.86 | 48.74 | 26,552 | 48.38 |
| 1/13/2026 | 47.87 | 48.24 | 47.27 | 48.24 | 38,953 | 47.88 |
| 1/12/2026 | 48.60 | 48.67 | 47.71 | 48.02 | 24,293 | 47.67 |
| 1/09/2026 | 48.53 | 48.94 | 48.06 | 48.33 | 22,195 | 47.97 |
| 1/08/2026 | 47.25 | 48.87 | 47.25 | 48.66 | 29,280 | 48.30 |
| 1/07/2026 | 48.60 | 48.60 | 47.30 | 47.61 | 18,280 | 47.26 |
| 1/06/2026 | 48.04 | 48.44 | 47.45 | 48.40 | 28,110 | 48.04 |
| 1/05/2026 | 47.17 | 49.10 | 47.17 | 48.43 | 27,761 | 48.07 |
| 1/02/2026 | 47.57 | 48.44 | 46.86 | 47.25 | 25,512 | 46.90 |
| 12/31/2025 | 48.67 | 48.67 | 47.82 | 48.35 | 20,416 | 47.99 |
| 12/30/2025 | 49.34 | 49.34 | 48.37 | 48.40 | 12,291 | 48.04 |
| 12/29/2025 | 49.52 | 49.67 | 48.93 | 49.15 | 16,728 | 48.79 |
| 12/26/2025 | 49.83 | 49.83 | 48.87 | 49.40 | 12,339 | 49.04 |
| 12/24/2025 | 49.83 | 50.10 | 49.55 | 49.71 | 14,349 | 49.34 |
| 12/23/2025 | 50.07 | 50.51 | 49.47 | 49.71 | 18,391 | 49.34 |
| 12/22/2025 | 51.46 | 52.25 | 50.14 | 50.51 | 30,760 | 50.14 |
| 12/19/2025 | 52.81 | 52.81 | 51.15 | 51.57 | 44,905 | 51.19 |
| 12/18/2025 | 53.00 | 53.41 | 51.96 | 52.88 | 37,928 | 52.49 |
| 12/17/2025 | 52.80 | 53.00 | 52.36 | 52.85 | 36,586 | 52.46 |
| 12/16/2025 | 52.79 | 53.00 | 51.99 | 52.51 | 30,478 | 52.12 |
| 12/15/2025 | 52.02 | 52.99 | 51.91 | 52.61 | 33,925 | 52.22 |
| 12/12/2025 | 51.93 | 52.26 | 51.40 | 51.66 | 35,677 | 51.28 |
| 12/11/2025 | 50.99 | 51.87 | 50.61 | 51.59 | 33,541 | 51.21 |
| 12/10/2025 | 50.44 | 51.44 | 50.05 | 51.10 | 65,105 | 50.72 |
| 12/09/2025 | 49.58 | 51.37 | 49.58 | 50.67 | 31,079 | 50.30 |
| 12/08/2025 | 49.52 | 49.78 | 49.37 | 49.64 | 12,588 | 49.27 |
| 12/05/2025 | 48.50 | 49.19 | 48.50 | 49.16 | 19,060 | 48.80 |
| 12/04/2025 | 49.64 | 49.85 | 48.83 | 49.44 | 29,390 | 49.08 |