ACNB Corporation - Common Stock (ACNB)

Last Price60.87

Change+1.48 (2.50%)

NASDAQ· Last Trade: Jul 1st, 1:18 PM EDT

Historical Prices For ACNB Corporation - Common Stock (ACNB)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	59.92	60.15	58.80	59.38	73,850	59.38
6/29/2026	59.71	60.31	59.05	59.93	104,560	59.93
6/26/2026	58.88	60.88	58.38	60.42	371,093	60.42
6/25/2026	58.20	58.80	56.92	58.39	58,987	58.39
6/24/2026	58.42	59.12	58.21	58.37	72,248	58.37
6/23/2026	57.06	58.29	56.78	58.29	100,679	58.29
6/22/2026	57.14	57.85	56.81	56.81	47,398	56.81
6/18/2026	56.91	57.48	56.17	57.22	104,364	57.22
6/17/2026	56.68	57.58	55.69	56.17	42,770	56.17
6/16/2026	56.89	57.36	56.06	56.81	58,809	56.81
6/15/2026	57.67	57.85	56.21	56.48	43,244	56.48
6/12/2026	57.30	57.81	57.21	57.50	53,110	57.50
6/11/2026	57.30	58.54	56.51	57.01	45,662	57.01
6/10/2026	56.60	57.16	56.49	57.08	47,487	57.08
6/09/2026	55.63	57.00	55.63	56.13	47,343	56.13
6/08/2026	54.96	56.15	54.96	55.54	39,469	55.54
6/05/2026	54.13	55.66	53.25	54.88	65,068	54.88
6/04/2026	53.00	54.23	52.79	54.13	71,010	54.13
6/03/2026	53.67	53.85	52.53	52.62	75,093	52.62
6/02/2026	52.59	53.77	51.19	53.72	51,254	53.72
6/01/2026	53.37	53.73	52.20	52.92	65,329	52.92
5/29/2026	55.00	55.00	54.21	54.29	34,103	53.37
5/28/2026	54.40	54.92	53.86	54.51	39,453	53.59
5/27/2026	54.44	55.10	54.05	54.40	84,130	53.48
5/26/2026	54.75	55.55	54.58	55.06	65,403	54.13
5/22/2026	54.77	55.35	52.79	54.45	41,029	53.53
5/21/2026	53.98	55.00	53.83	54.76	33,481	53.83
5/20/2026	53.50	54.67	53.50	54.18	56,726	53.26
5/19/2026	53.01	53.72	52.99	53.40	33,956	52.50
5/18/2026	52.05	53.34	52.05	53.34	42,780	52.44
5/15/2026	52.49	52.55	51.91	52.03	46,091	51.15
5/14/2026	52.84	53.45	52.59	52.59	44,295	51.70
5/13/2026	52.24	52.89	52.16	52.53	43,329	51.64
5/12/2026	52.36	52.71	51.69	52.64	34,166	51.75
5/11/2026	53.48	53.93	52.08	52.28	44,845	51.39
5/08/2026	52.91	53.63	52.91	53.54	23,236	52.63
5/07/2026	53.52	53.91	52.98	53.00	38,230	52.10
5/06/2026	53.56	53.74	52.85	53.23	33,195	52.33
5/05/2026	52.24	53.37	52.18	52.91	35,707	52.01
5/04/2026	51.34	52.17	51.15	51.94	54,674	51.06
5/01/2026	50.91	52.02	50.60	51.53	102,944	50.66
4/30/2026	50.14	50.70	50.14	50.69	62,008	49.83
4/29/2026	52.89	52.89	50.44	50.62	67,195	49.76
4/28/2026	50.91	52.60	50.75	52.15	115,049	51.27
4/27/2026	48.75	50.48	48.75	50.47	111,700	49.61
4/24/2026	50.30	50.48	48.85	49.06	71,315	48.23
4/23/2026	50.29	51.13	49.80	50.48	133,329	49.62
4/22/2026	50.17	50.39	49.59	49.74	108,913	48.90
4/21/2026	51.66	52.14	49.90	50.09	91,794	49.24
4/20/2026	50.02	51.99	50.02	51.36	101,172	50.49
4/17/2026	51.00	52.25	50.86	51.70	96,884	50.82
4/16/2026	50.32	51.25	50.24	50.47	65,640	49.61
4/15/2026	50.99	51.16	50.50	50.67	51,272	49.81
4/14/2026	51.25	51.50	50.70	51.15	85,795	50.28
4/13/2026	51.09	51.61	50.10	51.29	51,833	50.42
4/10/2026	51.85	51.85	50.67	51.22	43,057	50.35
4/09/2026	50.80	52.18	50.66	51.86	58,804	50.98
4/08/2026	51.24	51.54	50.15	50.99	78,777	50.13
4/07/2026	48.79	49.79	48.55	49.73	93,375	48.89
4/06/2026	47.97	48.96	47.76	48.84	74,523	48.01
4/02/2026	47.46	48.19	47.00	48.00	37,252	47.19
4/01/2026	47.96	48.50	47.55	48.05	41,501	47.24