ACNB Corporation - Common Stock (ACNB)

Last Price49.03

Change-1.82 (-3.58%)

NASDAQ · Last Trade: Jan 23rd, 9:44 PM EST

Historical Prices For ACNB Corporation - Common Stock (ACNB)

Date Range:

2025-10-24 - 2026-01-24

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	50.36	50.86	48.46	49.03	21,037	49.03
1/22/2026	50.85	50.89	50.15	50.85	27,892	50.85
1/21/2026	48.58	50.73	48.28	50.71	27,773	50.71
1/20/2026	48.85	49.25	48.50	48.89	23,382	48.89
1/16/2026	49.57	50.05	48.59	49.40	33,247	49.40
1/15/2026	48.65	50.00	47.40	49.64	30,492	49.64
1/14/2026	47.86	49.20	47.86	48.74	26,552	48.74
1/13/2026	47.87	48.24	47.27	48.24	38,953	48.24
1/12/2026	48.60	48.67	47.71	48.02	24,293	48.02
1/09/2026	48.53	48.94	48.06	48.33	22,195	48.33
1/08/2026	47.25	48.87	47.25	48.66	29,280	48.66
1/07/2026	48.60	48.60	47.30	47.61	18,280	47.61
1/06/2026	48.04	48.44	47.45	48.40	28,110	48.40
1/05/2026	47.17	49.10	47.17	48.43	27,761	48.43
1/02/2026	47.57	48.44	46.86	47.25	25,512	47.25
12/31/2025	48.67	48.67	47.82	48.35	20,416	48.35
12/30/2025	49.34	49.34	48.37	48.40	12,291	48.40
12/29/2025	49.52	49.67	48.93	49.15	16,728	49.15
12/26/2025	49.83	49.83	48.87	49.40	12,339	49.40
12/24/2025	49.83	50.10	49.55	49.71	14,349	49.71
12/23/2025	50.07	50.51	49.47	49.71	18,391	49.71
12/22/2025	51.46	52.25	50.14	50.51	30,760	50.51
12/19/2025	52.81	52.81	51.15	51.57	44,905	51.57
12/18/2025	53.00	53.41	51.96	52.88	37,928	52.88
12/17/2025	52.80	53.00	52.36	52.85	36,586	52.85
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	48.02
11/26/2025	48.75	49.39	48.02	49.00	32,355	48.62
11/25/2025	48.62	49.72	47.77	49.04	24,078	48.66
11/24/2025	48.31	48.42	47.50	48.16	15,248	47.78
11/21/2025	47.17	48.90	47.00	48.61	36,424	48.23
11/20/2025	46.82	47.41	46.75	47.19	18,961	46.82
11/19/2025	46.51	47.20	45.79	46.23	24,681	45.86
11/18/2025	45.64	46.71	45.64	46.71	16,901	46.34
11/17/2025	47.53	47.53	45.87	45.87	15,473	45.51
11/14/2025	47.33	47.74	47.00	47.32	21,554	46.95
11/13/2025	44.82	48.20	44.82	47.88	24,243	47.50
11/12/2025	48.01	48.53	47.84	47.86	17,461	47.48
11/11/2025	47.98	48.54	47.51	48.32	21,958	47.94
11/10/2025	46.90	47.90	46.61	47.89	16,759	47.51
11/07/2025	46.47	47.29	46.47	46.98	22,655	46.61
11/06/2025	46.80	46.99	46.19	46.70	16,017	46.33
11/05/2025	46.00	47.00	42.60	46.91	29,535	46.54
11/04/2025	45.18	45.97	45.12	45.83	15,732	45.47
11/03/2025	45.53	45.67	45.18	45.36	17,531	45.00
10/31/2025	44.68	45.35	44.37	45.18	17,431	44.83
10/30/2025	44.01	44.97	43.85	44.97	12,260	44.62
10/29/2025	44.06	45.27	43.34	44.10	30,262	43.75
10/28/2025	44.55	45.19	44.13	44.36	12,377	44.01
10/27/2025	45.33	45.45	44.48	44.56	14,111	44.21
10/24/2025	45.78	46.00	45.18	45.33	15,646	44.97