ACNB Corporation (ACNB)
NASDAQ: ACNB
· Real-Time Price · USD
43.75
0.59 (1.37%)
At close: Oct 03, 2025, 3:59 PM
43.75
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
ACNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 43.39 | 44.04 | 43.39 | 43.75 | 43.75 | 1.37% | 11,652 |
| Oct 2, 2025 | 43.44 | 43.50 | 42.98 | 43.16 | 43.16 | -0.80% | 20,604 |
| Oct 1, 2025 | 43.81 | 43.82 | 43.51 | 43.51 | 43.51 | -1.20% | 18,613 |
| Sep 30, 2025 | 43.51 | 44.24 | 43.50 | 44.04 | 44.04 | 0.78% | 15,324 |
| Sep 29, 2025 | 44.73 | 44.73 | 43.50 | 43.70 | 43.70 | -2.17% | 14,700 |
| Sep 26, 2025 | 44.65 | 44.78 | 44.59 | 44.67 | 44.67 | 0.31% | 9,300 |
| Sep 25, 2025 | 44.34 | 44.78 | 44.00 | 44.53 | 44.53 | 0.00% | 19,246 |
| Sep 24, 2025 | 44.51 | 44.76 | 44.45 | 44.53 | 44.53 | 0.38% | 11,701 |
| Sep 23, 2025 | 44.74 | 44.74 | 44.14 | 44.36 | 44.36 | -0.54% | 12,833 |
| Sep 22, 2025 | 44.66 | 44.86 | 44.23 | 44.60 | 44.60 | -1.24% | 16,900 |
| Sep 19, 2025 | 45.99 | 45.99 | 44.56 | 45.16 | 45.16 | -1.87% | 65,400 |
| Sep 18, 2025 | 45.47 | 46.30 | 44.90 | 46.02 | 46.02 | 2.02% | 22,500 |
| Sep 17, 2025 | 45.03 | 46.13 | 44.89 | 45.11 | 45.11 | 2.13% | 25,000 |
| Sep 16, 2025 | 45.11 | 45.11 | 44.12 | 44.17 | 44.17 | -1.34% | 14,000 |
| Sep 15, 2025 | 45.00 | 46.00 | 44.70 | 44.77 | 44.77 | -0.40% | 12,214 |
| Sep 12, 2025 | 45.30 | 45.30 | 44.67 | 44.95 | 44.95 | -0.53% | 12,428 |
| Sep 11, 2025 | 44.67 | 45.47 | 44.67 | 45.19 | 45.19 | 0.71% | 12,600 |
| Sep 10, 2025 | 44.47 | 45.01 | 44.20 | 44.87 | 44.87 | 0.81% | 11,400 |
| Sep 9, 2025 | 44.55 | 44.73 | 44.49 | 44.51 | 44.51 | -1.48% | 10,506 |
| Sep 8, 2025 | 44.91 | 45.18 | 44.72 | 45.18 | 45.18 | 0.60% | 11,100 |
Page 1 of 136