ACNB Corporation - Common Stock (ACNB)

Last Price64.51

Change-0.01 (-0.02%)

NASDAQ· Last Trade: Aug 29th, 11:11 AM EDT

Historical Prices For ACNB Corporation - Common Stock (ACNB)

Date Range:

2026-05-29 - 2026-08-29

Date	Open	High	Low	Close	Volume	Adjusted Close
8/28/2026	64.80	65.29	64.27	64.51	48,686	64.51
8/27/2026	63.99	64.74	63.01	64.52	45,347	64.52
8/26/2026	64.74	64.93	63.90	64.32	138,043	64.32
8/25/2026	64.50	64.81	64.06	64.70	91,991	64.70
8/24/2026	64.18	65.01	63.73	64.44	91,005	64.44
8/21/2026	64.01	65.26	63.15	64.45	224,967	64.45
8/20/2026	62.87	63.85	62.50	63.65	42,966	63.65
8/19/2026	64.15	64.38	62.45	63.23	93,976	63.23
8/18/2026	64.54	64.99	63.62	64.19	31,818	64.19
8/17/2026	65.00	65.17	64.20	64.37	50,085	64.37
8/14/2026	64.90	65.29	64.40	64.93	32,240	64.93
8/13/2026	64.75	65.25	64.54	64.89	37,479	64.89
8/12/2026	64.81	65.07	64.06	64.52	52,670	64.52
8/11/2026	63.56	64.42	63.44	64.42	51,126	64.42
8/10/2026	63.83	64.32	62.91	63.49	63,076	63.49
8/07/2026	64.15	64.82	63.80	64.38	44,603	64.38
8/06/2026	65.34	65.75	64.58	65.01	73,474	65.01
8/05/2026	65.43	65.60	64.60	65.23	49,327	65.23
8/04/2026	64.44	65.72	64.03	65.43	50,962	65.43
8/03/2026	65.10	65.94	64.26	64.52	65,339	64.52
7/31/2026	63.73	64.48	63.31	64.48	53,540	64.48
7/30/2026	63.76	64.57	63.05	63.83	48,378	63.83
7/29/2026	64.24	64.72	63.51	63.53	83,922	63.53
7/28/2026	64.56	65.27	63.38	64.56	96,067	64.56
7/27/2026	62.18	64.29	62.00	64.00	152,352	64.00
7/24/2026	62.85	63.67	62.03	62.10	151,985	62.10
7/23/2026	60.77	62.87	60.52	62.86	96,290	62.86
7/22/2026	61.13	61.13	60.22	60.53	81,757	60.53
7/21/2026	60.67	61.22	59.99	61.20	56,380	61.20
7/20/2026	60.57	61.16	59.84	60.70	60,777	60.70
7/17/2026	61.22	61.95	60.30	60.45	69,662	60.45
7/16/2026	60.32	62.07	59.92	61.96	62,417	61.96
7/15/2026	59.65	60.86	59.58	60.32	72,835	60.32
7/14/2026	60.07	60.42	59.47	59.63	59,573	59.63
7/13/2026	59.50	60.36	59.22	59.94	60,272	59.94
7/10/2026	58.81	59.63	58.55	59.32	38,900	59.32
7/09/2026	58.09	59.21	58.00	59.01	39,592	59.01
7/08/2026	59.13	59.13	58.00	58.31	54,657	58.31
7/07/2026	60.49	60.73	59.22	59.24	57,203	59.24
7/06/2026	60.25	60.64	59.62	60.49	67,231	60.49
7/02/2026	61.25	61.73	59.98	60.25	70,914	60.25
7/01/2026	59.42	61.25	59.42	61.25	93,208	61.25
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