ACNB Corporation ACNB
NASDAQ · United States · Finance
$63.78+0.89 (+1.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $63.78 | +1.42% | $63.41 | $64.20 | $63.29 | 45.28K |
| 2026-10-01 | $62.89 | +0.95% | $62.00 | $63.03 | $60.93 | 56.10K |
| 2026-09-30 | $62.30 | -0.81% | $62.80 | $62.88 | $61.74 | 53.10K |
| 2026-09-29 | $62.81 | -0.59% | $63.18 | $63.40 | $61.93 | 52.60K |
| 2026-09-28 | $63.18 | -0.86% | $63.31 | $63.69 | $62.71 | 42.70K |
| 2026-09-25 | $63.73 | +0.46% | $63.36 | $63.94 | $63.18 | 65.30K |
| 2026-09-24 | $63.44 | +0.91% | $63.05 | $63.62 | $61.99 | 57.90K |
| 2026-09-23 | $62.87 | -1.67% | $63.51 | $63.79 | $62.83 | 42.80K |
| 2026-09-22 | $63.94 | +0.14% | $64.20 | $64.40 | $63.36 | 49.70K |
| 2026-09-21 | $63.85 | -1.12% | $64.55 | $64.75 | $63.55 | 57.70K |
| 2026-09-18 | $64.57 | +0.80% | $63.53 | $65.89 | $63.09 | 249.80K |
| 2026-09-17 | $64.06 | -0.76% | $64.98 | $65.41 | $64.02 | 61.20K |
| 2026-09-16 | $64.55 | -1.21% | $65.34 | $65.48 | $63.19 | 51.60K |
| 2026-09-15 | $65.34 | +0.54% | $64.98 | $65.35 | $64.37 | 56.20K |
| 2026-09-14 | $64.99 | -0.31% | $65.08 | $65.80 | $64.80 | 68.30K |
| 2026-09-11 | $65.19 | +0.26% | $65.54 | $66.00 | $64.58 | 59.40K |
| 2026-09-10 | $65.02 | +1.12% | $64.23 | $65.12 | $63.73 | 44.80K |
| 2026-09-09 | $64.30 | -1.58% | $65.03 | $65.06 | $64.08 | 56.90K |
| 2026-09-08 | $65.33 | -0.94% | $65.61 | $65.92 | $63.68 | 57.30K |
| 2026-09-04 | $65.95 | +0.52% | $65.25 | $66.70 | $65.15 | 74.70K |
| 2026-09-03 | $65.61 | +0.63% | $65.69 | $67.60 | $65.40 | 87.40K |
| 2026-09-02 | $65.20 | +1.91% | $63.81 | $65.58 | $63.78 | 112.90K |
| 2026-09-01 | $63.98 | -1.55% | $64.57 | $64.57 | $62.98 | 94.60K |
| 2026-08-31 | $64.99 | +0.74% | $64.46 | $66.53 | $63.59 | 81.10K |
| 2026-08-28 | $64.51 | -0.02% | $64.80 | $65.29 | $64.27 | 48.70K |
| 2026-08-27 | $64.52 | +0.31% | $63.99 | $64.74 | $63.01 | 45.30K |
| 2026-08-26 | $64.32 | -0.59% | $64.74 | $64.93 | $63.90 | 138.00K |
| 2026-08-25 | $64.70 | +0.40% | $64.50 | $64.81 | $64.06 | 92.00K |
| 2026-08-24 | $64.44 | -0.02% | $64.18 | $65.01 | $63.73 | 91.00K |
| 2026-08-21 | $64.45 | +1.26% | $64.01 | $65.26 | $63.15 | 225.00K |
| 2026-08-20 | $63.65 | +0.66% | $62.87 | $63.85 | $62.50 | 43.00K |
| 2026-08-19 | $63.23 | -1.50% | $64.15 | $64.38 | $62.45 | 94.00K |
| 2026-08-18 | $64.19 | -0.28% | $64.54 | $64.99 | $63.62 | 31.80K |
| 2026-08-17 | $64.37 | -0.86% | $65.00 | $65.17 | $64.21 | 50.10K |
| 2026-08-14 | $64.93 | +0.06% | $64.90 | $65.29 | $64.40 | 32.20K |
| 2026-08-13 | $64.89 | +0.57% | $64.75 | $65.25 | $64.54 | 37.50K |
| 2026-08-12 | $64.52 | +0.16% | $64.81 | $65.07 | $64.06 | 44.30K |
| 2026-08-11 | $64.42 | +1.46% | $63.56 | $64.42 | $63.44 | 51.10K |
| 2026-08-10 | $63.49 | -1.38% | $63.83 | $64.32 | $62.91 | 63.10K |
| 2026-08-07 | $64.38 | -0.97% | $64.15 | $64.82 | $63.80 | 44.60K |
| 2026-08-06 | $65.01 | -0.34% | $65.34 | $65.75 | $64.59 | 73.50K |
| 2026-08-05 | $65.23 | -0.31% | $65.43 | $65.60 | $64.60 | 49.30K |
| 2026-08-04 | $65.43 | +1.41% | $64.45 | $65.72 | $64.03 | 51.00K |
| 2026-08-03 | $64.52 | +0.06% | $65.10 | $65.94 | $64.26 | 65.30K |
| 2026-07-31 | $64.48 | +1.02% | $63.73 | $64.48 | $63.31 | 53.50K |
| 2026-07-30 | $63.83 | +0.47% | $63.76 | $64.57 | $63.05 | 48.40K |
| 2026-07-29 | $63.53 | -1.60% | $64.24 | $64.72 | $63.51 | 83.90K |
| 2026-07-28 | $64.56 | +0.87% | $64.56 | $65.27 | $63.38 | 96.10K |
| 2026-07-27 | $64.00 | +3.06% | $62.18 | $64.29 | $62.00 | 152.40K |
| 2026-07-24 | $62.10 | -1.21% | $62.85 | $63.67 | $62.03 | 152.00K |
| 2026-07-23 | $62.86 | +3.85% | $60.77 | $62.87 | $60.52 | 96.30K |
| 2026-07-22 | $60.53 | -1.09% | $61.13 | $61.13 | $60.22 | 81.80K |
| 2026-07-21 | $61.20 | +0.82% | $60.67 | $61.22 | $59.99 | 56.40K |
| 2026-07-20 | $60.70 | +0.41% | $60.57 | $61.16 | $59.85 | 60.80K |
| 2026-07-17 | $60.45 | -2.44% | $61.22 | $61.95 | $60.30 | 69.70K |
| 2026-07-16 | $61.96 | +2.72% | $60.32 | $62.07 | $59.92 | 62.40K |
| 2026-07-15 | $60.32 | +1.16% | $59.65 | $60.86 | $59.58 | 71.60K |
| 2026-07-14 | $59.63 | -0.52% | $60.07 | $60.43 | $59.47 | 59.60K |
| 2026-07-13 | $59.94 | +1.05% | $59.50 | $60.36 | $59.22 | 60.30K |
| 2026-07-10 | $59.32 | +0.53% | $58.81 | $59.64 | $58.55 | 38.90K |
| 2026-07-09 | $59.01 | +1.20% | $58.09 | $59.21 | $58.00 | 39.60K |
| 2026-07-08 | $58.31 | -1.57% | $59.13 | $59.13 | $58.00 | 54.70K |
| 2026-07-07 | $59.24 | -2.07% | $60.49 | $60.73 | $59.22 | 57.20K |
| 2026-07-06 | $60.49 | +0.40% | $60.25 | $60.64 | $59.62 | 67.20K |
| 2026-07-02 | $60.25 | -1.63% | $61.25 | $61.73 | $59.99 | 70.90K |
| 2026-07-01 | $61.25 | +3.15% | $59.42 | $61.25 | $59.42 | 93.20K |
| 2026-06-30 | $59.38 | -0.92% | $59.92 | $60.15 | $58.80 | 73.80K |
| 2026-06-29 | $59.93 | -0.81% | $59.71 | $60.32 | $59.05 | 104.60K |
| 2026-06-26 | $60.42 | +3.48% | $58.89 | $60.88 | $58.38 | 371.10K |
| 2026-06-25 | $58.39 | +0.03% | $58.20 | $58.80 | $56.93 | 59.00K |
| 2026-06-24 | $58.37 | +0.14% | $58.42 | $59.12 | $58.21 | 72.20K |
| 2026-06-23 | $58.29 | +2.61% | $57.06 | $58.29 | $56.79 | 100.70K |
| 2026-06-22 | $56.81 | -0.72% | $57.14 | $57.85 | $56.81 | 47.40K |
| 2026-06-18 | $57.22 | +1.87% | $56.91 | $57.48 | $56.17 | 104.40K |
| 2026-06-17 | $56.17 | -1.13% | $56.68 | $57.58 | $55.69 | 42.80K |
| 2026-06-16 | $56.81 | +0.58% | $56.89 | $57.36 | $56.06 | 58.80K |
| 2026-06-15 | $56.48 | -1.77% | $57.67 | $57.85 | $56.21 | 43.20K |
| 2026-06-12 | $57.50 | +0.86% | $57.30 | $57.81 | $57.21 | 53.10K |
| 2026-06-11 | $57.01 | -0.12% | $57.30 | $58.54 | $56.51 | 45.70K |
| 2026-06-10 | $57.08 | +1.69% | $56.60 | $57.16 | $56.49 | 47.50K |
| 2026-06-09 | $56.13 | +1.06% | $55.63 | $57.00 | $55.63 | 47.30K |
| 2026-06-08 | $55.54 | +1.20% | $54.96 | $56.15 | $54.96 | 39.50K |
| 2026-06-05 | $54.88 | +1.39% | $54.13 | $55.66 | $53.25 | 65.10K |
| 2026-06-04 | $54.13 | +2.87% | $53.00 | $54.23 | $52.79 | 71.00K |
| 2026-06-03 | $52.62 | -2.05% | $53.67 | $53.86 | $52.53 | 75.10K |
| 2026-06-02 | $53.72 | +1.51% | $52.59 | $53.78 | $51.19 | 51.30K |
| 2026-06-01 | $52.92 | -2.52% | $53.37 | $53.73 | $52.20 | 65.30K |
| 2026-05-29 | $54.29 | -0.40% | $55.00 | $55.00 | $54.21 | 34.10K |
| 2026-05-28 | $54.51 | +0.20% | $54.40 | $54.92 | $53.86 | 39.50K |
| 2026-05-27 | $54.40 | -1.20% | $54.44 | $55.10 | $54.05 | 84.10K |