NASDAQ : ACNB
ACNB Corporation — Price history
Financials · Banks - Regional · United States
Last price 65.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 664.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ACNB Corporation (ACNB) closed at 67.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 65.82 | 67.36 | 65.39 | 67.12 | 79,532 | +2.63% |
| 2026-10-30 | 65.94 | 66.01 | 64.87 | 65.4 | 76,159 | -0.29% |
| 2026-10-29 | 65.71 | 66.15 | 65.05 | 65.59 | 58,244 | +0.72% |
| 2026-10-28 | 65.96 | 65.96 | 64.475 | 65.12 | 60,001 | -0.26% |
| 2026-10-27 | 65.35 | 65.94 | 64.86 | 65.29 | 45,397 | +0.46% |
| 2026-10-26 | 65.42 | 66.16 | 64.63 | 64.99 | 61,614 | -0.66% |
| 2026-10-23 | 65.19 | 65.98 | 64.465 | 65.42 | 53,149 | +0.05% |
| 2026-10-22 | 64.3 | 66.06 | 63.45 | 65.39 | 90,069 | +2.75% |
| 2026-10-21 | 63.81 | 63.81 | 63.04 | 63.64 | 62,242 | +0.08% |
| 2026-10-20 | 63 | 64.28 | 63 | 63.59 | 51,769 | +1.11% |
| 2026-10-19 | 63.25 | 63.29 | 62.27 | 62.89 | 48,975 | -0.71% |
| 2026-10-16 | 63.2 | 64.42 | 63.12 | 63.34 | 55,775 | +0.25% |
| 2026-10-15 | 62.9 | 63.24 | 62.35 | 63.18 | 58,801 | +1.07% |
| 2026-10-14 | 61.82 | 62.66 | 61.41 | 62.51 | 60,994 | -0.31% |
| 2026-10-13 | 63.05 | 63.55 | 62.08 | 62.705 | 41,070 | -0.01% |
| 2026-10-12 | 62.12 | 63 | 62.03 | 62.71 | 37,358 | +0.67% |
| 2026-10-09 | 63.15 | 63.35 | 62.165 | 62.29 | 33,783 | -1.42% |
| 2026-10-08 | 62.88 | 63.72 | 62.34 | 63.19 | 53,903 | +0.11% |
| 2026-10-07 | 63.16 | 63.385 | 62.29 | 63.12 | 50,701 | -0.96% |
| 2026-10-06 | 63.96 | 64.3 | 63.53 | 63.73 | 43,036 | -0.08% |
| 2026-10-05 | 63.82 | 64.77 | 63.1 | 63.78 | 71,048 | +0.00% |
| 2026-10-02 | 63.41 | 64.2 | 63.29 | 63.78 | 45,278 | +1.42% |
| 2026-10-01 | 62 | 63.025 | 60.93 | 62.89 | 56,114 | +0.95% |
| 2026-09-30 | 62.8 | 62.88 | 61.74 | 62.3 | 53,192 | -0.81% |
| 2026-09-29 | 63.18 | 63.4 | 61.93 | 62.81 | 52,554 | -0.59% |
| 2026-09-28 | 63.31 | 63.685 | 62.71 | 63.18 | 42,673 | -0.86% |
| 2026-09-25 | 63.36 | 63.94 | 63.18 | 63.73 | 65,252 | +0.46% |
| 2026-09-24 | 63.05 | 63.62 | 61.99 | 63.44 | 57,863 | +0.91% |
| 2026-09-23 | 63.51 | 63.79 | 62.83 | 62.87 | 42,762 | -1.67% |
| 2026-09-22 | 64.2 | 64.4 | 63.36 | 63.94 | 49,662 | +0.14% |
| 2026-09-21 | 64.55 | 64.75 | 63.55 | 63.85 | 57,719 | -1.12% |
| 2026-09-18 | 63.53 | 65.888 | 63.09 | 64.57 | 249,828 | +0.80% |
| 2026-09-17 | 64.98 | 65.41 | 64.02 | 64.06 | 61,202 | -0.76% |
| 2026-09-16 | 65.34 | 65.48 | 63.185 | 64.55 | 51,644 | -1.21% |
| 2026-09-15 | 64.98 | 65.352 | 64.37 | 65.34 | 56,180 | +0.54% |
| 2026-09-14 | 65.08 | 65.8 | 64.8 | 64.99 | 68,261 | -0.31% |
| 2026-09-11 | 65.54 | 66 | 64.575 | 65.19 | 63,414 | +0.26% |
| 2026-09-10 | 64.23 | 65.12 | 63.73 | 65.02 | 44,800 | +1.12% |
| 2026-09-09 | 65.03 | 65.06 | 64.08 | 64.3 | 56,927 | -1.58% |
| 2026-09-08 | 65.61 | 65.92 | 63.683 | 65.33 | 57,254 | -0.94% |
| 2026-09-04 | 65.25 | 66.7 | 65.15 | 65.95 | 74,743 | +0.52% |
| 2026-09-03 | 65.69 | 67.6 | 65.4 | 65.61 | 87,401 | +0.63% |
| 2026-09-02 | 63.81 | 65.575 | 63.78 | 65.2 | 112,882 | +1.91% |
| 2026-09-01 | 64.57 | 64.57 | 62.98 | 63.98 | 94,558 | -0.91% |
| 2026-08-31 | 64.46 | 66.53 | 63.59 | 64.99 | 81,148 | +0.74% |
| 2026-08-28 | 64.8 | 65.29 | 64.27 | 64.51 | 48,686 | -0.02% |
| 2026-08-27 | 63.99 | 64.74 | 63.01 | 64.52 | 45,347 | +0.31% |
| 2026-08-26 | 64.74 | 64.93 | 63.9 | 64.32 | 138,044 | -0.59% |
| 2026-08-25 | 64.5 | 64.805 | 64.055 | 64.7 | 91,990 | +0.40% |
| 2026-08-24 | 64.18 | 65.01 | 63.725 | 64.44 | 91,005 | -0.02% |
| 2026-08-21 | 64.01 | 65.26 | 63.15 | 64.45 | 224,967 | +1.26% |
| 2026-08-20 | 62.87 | 63.85 | 62.501 | 63.65 | 42,967 | +0.66% |
| 2026-08-19 | 64.15 | 64.38 | 62.45 | 63.23 | 93,978 | -1.50% |
| 2026-08-18 | 64.54 | 64.99 | 63.62 | 64.19 | 31,818 | -0.28% |
| 2026-08-17 | 65 | 65.17 | 64.205 | 64.37 | 50,085 | -0.86% |
| 2026-08-14 | 64.9 | 65.29 | 64.4 | 64.93 | 32,239 | +0.06% |
| 2026-08-13 | 64.75 | 65.25 | 64.54 | 64.89 | 37,481 | +0.57% |
| 2026-08-12 | 64.81 | 65.07 | 64.06 | 64.52 | 44,313 | +0.16% |
| 2026-08-11 | 63.56 | 64.42 | 63.435 | 64.42 | 51,127 | +1.46% |
| 2026-08-10 | 63.83 | 64.32 | 62.91 | 63.49 | 63,075 | -1.38% |
| 2026-08-07 | 64.15 | 64.82 | 63.795 | 64.38 | 44,602 | -0.97% |
| 2026-08-06 | 65.34 | 65.75 | 64.585 | 65.01 | 73,475 | -0.34% |
| 2026-08-05 | 65.43 | 65.598 | 64.6 | 65.23 | 49,328 | -0.31% |
| 2026-08-04 | 64.45 | 65.72 | 64.025 | 65.43 | 50,962 | +1.41% |
| 2026-08-03 | 65.1 | 65.94 | 64.26 | 64.52 | 65,339 | +0.06% |
| 2026-07-31 | 63.73 | 64.48 | 63.31 | 64.48 | 53,540 | +1.02% |
| 2026-07-30 | 63.76 | 64.57 | 63.05 | 63.83 | 48,379 | +0.47% |
| 2026-07-29 | 64.24 | 64.72 | 63.51 | 63.53 | 83,922 | -1.60% |
| 2026-07-28 | 64.56 | 65.265 | 63.38 | 64.56 | 96,068 | +0.88% |
| 2026-07-27 | 62.18 | 64.29 | 62 | 64 | 152,354 | +3.06% |
| 2026-07-24 | 62.85 | 63.67 | 62.03 | 62.1 | 151,984 | -1.21% |
| 2026-07-23 | 60.77 | 62.87 | 60.52 | 62.86 | 96,290 | +3.85% |
| 2026-07-22 | 61.13 | 61.13 | 60.22 | 60.53 | 81,756 | -1.09% |
| 2026-07-21 | 60.665 | 61.22 | 59.99 | 61.2 | 56,380 | +0.82% |
| 2026-07-20 | 60.57 | 61.155 | 59.845 | 60.7 | 60,777 | +0.41% |
| 2026-07-17 | 61.22 | 61.95 | 60.3 | 60.45 | 69,661 | -2.44% |
| 2026-07-16 | 60.32 | 62.07 | 59.92 | 61.96 | 62,415 | +2.72% |
| 2026-07-15 | 59.65 | 60.855 | 59.58 | 60.32 | 71,645 | +1.16% |
| 2026-07-14 | 60.07 | 60.425 | 59.473 | 59.63 | 59,573 | -0.52% |
| 2026-07-13 | 59.5 | 60.36 | 59.215 | 59.94 | 60,270 | +1.05% |
| 2026-07-10 | 58.81 | 59.635 | 58.545 | 59.32 | 38,900 | +0.53% |
| 2026-07-09 | 58.09 | 59.21 | 58 | 59.01 | 39,592 | +1.20% |
| 2026-07-08 | 59.13 | 59.13 | 58 | 58.31 | 54,656 | -1.57% |
| 2026-07-07 | 60.49 | 60.73 | 59.22 | 59.24 | 57,202 | -2.07% |
| 2026-07-06 | 60.25 | 60.64 | 59.62 | 60.49 | 67,230 | +0.40% |
| 2026-07-02 | 61.25 | 61.725 | 59.985 | 60.25 | 70,913 | -1.63% |
| 2026-07-01 | 59.42 | 61.25 | 59.42 | 61.25 | 93,209 | +3.15% |
| 2026-06-30 | 59.92 | 60.145 | 58.8 | 59.38 | 73,849 | -0.92% |
| 2026-06-29 | 59.71 | 60.315 | 59.05 | 59.93 | 104,559 | -0.81% |
| 2026-06-26 | 58.89 | 60.88 | 58.38 | 60.42 | 371,093 | +3.48% |
| 2026-06-25 | 58.2 | 58.8 | 56.925 | 58.39 | 58,987 | +0.03% |
| 2026-06-24 | 58.42 | 59.12 | 58.21 | 58.37 | 72,253 | +0.14% |
| 2026-06-23 | 57.06 | 58.29 | 56.785 | 58.29 | 100,678 | +2.61% |
| 2026-06-22 | 57.14 | 57.85 | 56.81 | 56.81 | 47,398 | -0.72% |
| 2026-06-18 | 56.91 | 57.48 | 56.17 | 57.22 | 104,363 | +1.87% |
| 2026-06-17 | 56.68 | 57.58 | 55.69 | 56.17 | 42,770 | -1.13% |
| 2026-06-16 | 56.89 | 57.36 | 56.064 | 56.81 | 58,808 | +0.58% |
| 2026-06-15 | 57.67 | 57.85 | 56.21 | 56.48 | 43,244 | -1.77% |
| 2026-06-12 | 57.3 | 57.81 | 57.21 | 57.5 | 53,109 | +0.86% |
| 2026-06-11 | 57.3 | 58.54 | 56.51 | 57.01 | 45,661 | -0.12% |
| 2026-06-10 | 56.6 | 57.16 | 56.49 | 57.08 | 47,487 | +1.69% |
| 2026-06-09 | 55.63 | 57 | 55.63 | 56.13 | 47,342 | +1.06% |
| 2026-06-08 | 54.96 | 56.15 | 54.96 | 55.54 | 39,468 | +1.20% |
| 2026-06-05 | 54.13 | 55.66 | 53.25 | 54.88 | 65,068 | +1.39% |
| 2026-06-04 | 53 | 54.23 | 52.79 | 54.13 | 71,009 | +2.87% |
| 2026-06-03 | 53.67 | 53.855 | 52.53 | 52.62 | 75,093 | -2.05% |
| 2026-06-02 | 52.59 | 53.775 | 51.19 | 53.72 | 51,253 | +1.51% |
| 2026-06-01 | 53.37 | 53.73 | 52.2 | 52.92 | 65,328 | -0.84% |
| 2026-05-29 | 55 | 55 | 54.21 | 54.29 | 34,101 | -0.40% |
| 2026-05-28 | 54.4 | 54.92 | 53.86 | 54.51 | 39,452 | +0.20% |
| 2026-05-27 | 54.44 | 55.1 | 54.05 | 54.4 | 84,129 | -1.20% |
| 2026-05-26 | 54.75 | 55.55 | 54.58 | 55.06 | 65,403 | +1.12% |
| 2026-05-22 | 54.77 | 55.35 | 52.79 | 54.45 | 41,028 | -0.57% |
| 2026-05-21 | 53.98 | 55 | 53.83 | 54.76 | 33,480 | +1.07% |
| 2026-05-20 | 53.4 | 54.67 | 53.4 | 54.18 | 56,726 | +1.46% |
| 2026-05-19 | 53.01 | 53.715 | 52.99 | 53.4 | 33,955 | +0.11% |
| 2026-05-18 | 52.05 | 53.34 | 52.05 | 53.34 | 42,779 | +2.52% |
| 2026-05-15 | 52.49 | 52.55 | 51.91 | 52.03 | 46,091 | -1.06% |
| 2026-05-14 | 52.84 | 53.45 | 52.59 | 52.59 | 44,294 | +0.11% |
| 2026-05-13 | 52.24 | 52.92 | 52.155 | 52.53 | 43,328 | -0.21% |