ACNB Corporation - Common Stock (ACNB)
57.22
+1.05 (1.87%)
NASDAQ· Last Trade: Jun 19th, 2:32 AM EDT
Historical Prices For ACNB Corporation - Common Stock (ACNB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 6/10/2026 | 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 | 54.29 |
| 5/28/2026 | 54.40 | 54.92 | 53.86 | 54.51 | 39,453 | 54.51 |
| 5/27/2026 | 54.44 | 55.10 | 54.05 | 54.40 | 84,130 | 54.40 |
| 5/26/2026 | 54.75 | 55.55 | 54.58 | 55.06 | 65,403 | 55.06 |
| 5/22/2026 | 54.77 | 55.35 | 52.79 | 54.45 | 41,029 | 54.45 |
| 5/21/2026 | 53.98 | 55.00 | 53.83 | 54.76 | 33,481 | 54.76 |
| 5/20/2026 | 53.50 | 54.67 | 53.50 | 54.18 | 56,726 | 54.18 |
| 5/19/2026 | 53.01 | 53.72 | 52.99 | 53.40 | 33,956 | 53.40 |
| 5/18/2026 | 52.05 | 53.34 | 52.05 | 53.34 | 42,780 | 53.34 |
| 5/15/2026 | 52.49 | 52.55 | 51.91 | 52.03 | 46,091 | 52.03 |
| 5/14/2026 | 52.84 | 53.45 | 52.59 | 52.59 | 44,295 | 52.59 |
| 5/13/2026 | 52.24 | 52.89 | 52.16 | 52.53 | 43,329 | 52.53 |
| 5/12/2026 | 52.36 | 52.71 | 51.69 | 52.64 | 34,166 | 52.64 |
| 5/11/2026 | 53.48 | 53.93 | 52.08 | 52.28 | 44,845 | 52.28 |
| 5/08/2026 | 52.91 | 53.63 | 52.91 | 53.54 | 23,236 | 53.54 |
| 5/07/2026 | 53.52 | 53.91 | 52.98 | 53.00 | 38,230 | 53.00 |
| 5/06/2026 | 53.56 | 53.74 | 52.85 | 53.23 | 33,195 | 53.23 |
| 5/05/2026 | 52.24 | 53.37 | 52.18 | 52.91 | 35,707 | 52.91 |
| 5/04/2026 | 51.34 | 52.17 | 51.15 | 51.94 | 54,674 | 51.94 |
| 5/01/2026 | 50.91 | 52.02 | 50.60 | 51.53 | 102,944 | 51.53 |
| 4/30/2026 | 50.14 | 50.70 | 50.14 | 50.69 | 62,008 | 50.69 |
| 4/29/2026 | 52.89 | 52.89 | 50.44 | 50.62 | 67,195 | 50.62 |
| 4/28/2026 | 50.91 | 52.60 | 50.75 | 52.15 | 115,049 | 52.15 |
| 4/27/2026 | 48.75 | 50.48 | 48.75 | 50.47 | 111,700 | 50.47 |
| 4/24/2026 | 50.30 | 50.48 | 48.85 | 49.06 | 71,315 | 49.06 |
| 4/23/2026 | 50.29 | 51.13 | 49.80 | 50.48 | 133,329 | 50.48 |
| 4/22/2026 | 50.17 | 50.39 | 49.59 | 49.74 | 108,913 | 49.74 |
| 4/21/2026 | 51.66 | 52.14 | 49.90 | 50.09 | 91,794 | 50.09 |
| 4/20/2026 | 50.02 | 51.99 | 50.02 | 51.36 | 101,172 | 51.36 |
| 4/17/2026 | 51.00 | 52.25 | 50.86 | 51.70 | 96,884 | 51.70 |
| 4/16/2026 | 50.32 | 51.25 | 50.24 | 50.47 | 65,640 | 50.47 |
| 4/15/2026 | 50.99 | 51.16 | 50.50 | 50.67 | 51,272 | 50.67 |
| 4/14/2026 | 51.25 | 51.50 | 50.70 | 51.15 | 85,795 | 51.15 |
| 4/13/2026 | 51.09 | 51.61 | 50.10 | 51.29 | 51,833 | 51.29 |
| 4/10/2026 | 51.85 | 51.85 | 50.67 | 51.22 | 43,057 | 51.22 |
| 4/09/2026 | 50.80 | 52.18 | 50.66 | 51.86 | 58,804 | 51.86 |
| 4/08/2026 | 51.24 | 51.54 | 50.15 | 50.99 | 78,777 | 50.99 |
| 4/07/2026 | 48.79 | 49.79 | 48.55 | 49.73 | 93,375 | 49.73 |
| 4/06/2026 | 47.97 | 48.96 | 47.76 | 48.84 | 74,523 | 48.84 |
| 4/02/2026 | 47.46 | 48.19 | 47.00 | 48.00 | 37,252 | 48.00 |
| 4/01/2026 | 47.96 | 48.50 | 47.55 | 48.05 | 41,501 | 48.05 |
| 3/31/2026 | 47.98 | 48.37 | 47.49 | 47.87 | 48,251 | 47.87 |
| 3/30/2026 | 47.35 | 47.76 | 47.08 | 47.57 | 60,972 | 47.57 |
| 3/27/2026 | 47.10 | 47.62 | 46.74 | 47.25 | 68,203 | 47.25 |
| 3/26/2026 | 46.93 | 47.82 | 46.86 | 47.45 | 53,962 | 47.45 |
| 3/25/2026 | 47.27 | 47.45 | 46.82 | 47.20 | 76,419 | 47.20 |
| 3/24/2026 | 46.77 | 47.53 | 46.21 | 47.09 | 63,900 | 47.09 |
| 3/23/2026 | 47.13 | 47.77 | 46.79 | 47.25 | 67,934 | 47.25 |
| 3/20/2026 | 46.00 | 46.63 | 45.31 | 46.00 | 126,604 | 46.00 |
| 3/19/2026 | 45.09 | 46.56 | 45.00 | 46.02 | 76,575 | 46.02 |