5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
+5.16%
3 MONTH PERFORMANCE
+12.37%
6 MONTH PERFORMANCE
+17.14%
YEAR-TO-DATE PERFORMANCE
+7.45%
1 YEAR PERFORMANCE
+26.31%
ACNB Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $53.06 | $51.95 (-2.09%) | $53.84 | $51.51 | 33.82 K | $537.77 M |
| 02/17/2026 | $52.12 | $53.18 (2.03%) | $53.52 | $52.12 | 18.55 K | $550.50 M |
| 02/13/2026 | $51.91 | $52.55 (1.23%) | $52.96 | $51.80 | 32.51 K | $543.98 M |
| 02/12/2026 | $53.18 | $52.30 (-1.65%) | $53.18 | $51.62 | 51.62 K | $541.39 M |
| 02/11/2026 | $52.62 | $52.69 (0.13%) | $53.80 | $51.65 | 50.30 K | $545.43 M |
| 02/10/2026 | $52.15 | $52.15 (0%) | $52.47 | $51.18 | 28.40 K | $539.84 M |
| 02/09/2026 | $52.31 | $52.26 (-0.1%) | $52.94 | $51.86 | 41.60 K | $540.98 M |
| 02/06/2026 | $53.38 | $52.77 (-1.14%) | $53.89 | $52.23 | 32.45 K | $546.25 M |
| 02/05/2026 | $53.45 | $52.76 (-1.29%) | $53.76 | $52.34 | 26.93 K | $546.15 M |
| 02/04/2026 | $52.55 | $53.16 (1.16%) | $53.30 | $52.48 | 32.20 K | $550.29 M |
| 02/03/2026 | $51.43 | $52.20 (1.5%) | $52.55 | $51.00 | 44.21 K | $540.35 M |
| 02/02/2026 | $50.38 | $51.49 (2.2%) | $51.68 | $50.38 | 39.20 K | $533.00 M |
| 01/30/2026 | $49.94 | $50.52 (1.16%) | $50.76 | $49.11 | 31.70 K | $522.96 M |
| 01/29/2026 | $49.04 | $49.74 (1.43%) | $49.97 | $48.65 | 42.70 K | $514.89 M |
| 01/28/2026 | $49.75 | $48.48 (-2.55%) | $49.75 | $48.22 | 56.55 K | $501.85 M |
| 01/27/2026 | $48.00 | $48.76 (1.58%) | $48.84 | $48.00 | 32.40 K | $504.74 M |
| 01/26/2026 | $49.37 | $48.36 (-2.05%) | $49.37 | $48.36 | 29.20 K | $500.60 M |
| 01/23/2026 | $50.36 | $49.03 (-2.64%) | $50.86 | $48.46 | 21.04 K | $507.54 M |
| 01/22/2026 | $50.85 | $50.85 (0%) | $50.89 | $50.15 | 27.90 K | $526.38 M |
| 01/21/2026 | $48.58 | $50.71 (4.38%) | $50.73 | $48.28 | 27.80 K | $524.93 M |
| 01/20/2026 | $48.85 | $48.89 (0.08%) | $49.25 | $48.50 | 23.40 K | $506.09 M |
| 01/16/2026 | $49.57 | $49.40 (-0.34%) | $50.05 | $48.60 | 33.25 K | $514.73 M |
| 01/15/2026 | $48.65 | $49.64 (2.03%) | $50.00 | $47.40 | 30.50 K | $517.23 M |
| 01/14/2026 | $47.86 | $48.74 (1.84%) | $49.20 | $47.86 | 26.60 K | $507.85 M |
| 01/13/2026 | $47.87 | $48.24 (0.77%) | $48.24 | $47.27 | 39.00 K | $502.64 M |
| 01/12/2026 | $48.60 | $48.02 (-1.19%) | $48.67 | $47.71 | 24.30 K | $500.35 M |
| 01/09/2026 | $48.53 | $48.33 (-0.41%) | $48.94 | $48.07 | 22.20 K | $503.58 M |
| 01/08/2026 | $47.25 | $48.66 (2.98%) | $48.87 | $47.25 | 29.30 K | $507.02 M |
| 01/07/2026 | $48.60 | $47.61 (-2.04%) | $48.60 | $47.30 | 18.30 K | $496.08 M |
| 01/06/2026 | $48.04 | $48.40 (0.75%) | $48.44 | $47.46 | 28.11 K | $504.31 M |
| 01/05/2026 | $47.17 | $48.43 (2.67%) | $49.11 | $47.17 | 27.80 K | $504.62 M |
| 01/02/2026 | $47.57 | $47.25 (-0.67%) | $48.44 | $46.86 | 25.51 K | $492.33 M |
| 12/31/2025 | $48.67 | $48.35 (-0.66%) | $48.67 | $47.82 | 20.42 K | $503.79 M |
| 12/30/2025 | $49.34 | $48.40 (-1.91%) | $49.34 | $48.37 | 12.30 K | $504.31 M |
| 12/29/2025 | $49.52 | $49.15 (-0.75%) | $49.67 | $48.93 | 16.73 K | $512.12 M |
| 12/26/2025 | $49.83 | $49.40 (-0.86%) | $49.83 | $48.87 | 12.34 K | $514.73 M |
| 12/24/2025 | $49.83 | $49.71 (-0.24%) | $50.10 | $49.55 | 14.35 K | $517.96 M |
| 12/23/2025 | $50.07 | $49.71 (-0.72%) | $50.51 | $49.47 | 18.40 K | $517.96 M |
| 12/22/2025 | $51.46 | $50.51 (-1.85%) | $52.25 | $50.14 | 30.80 K | $526.29 M |
| 12/19/2025 | $52.81 | $51.57 (-2.35%) | $52.81 | $51.15 | 44.91 K | $537.34 M |
| 12/18/2025 | $53.00 | $52.88 (-0.23%) | $53.41 | $51.96 | 37.93 K | $550.99 M |
| 12/17/2025 | $52.80 | $52.85 (0.09%) | $53.00 | $52.36 | 36.60 K | $550.67 M |
| 12/16/2025 | $52.79 | $52.51 (-0.53%) | $53.00 | $52.00 | 30.50 K | $547.13 M |
| 12/15/2025 | $52.02 | $52.61 (1.13%) | $52.99 | $51.91 | 33.93 K | $548.17 M |
| 12/12/2025 | $51.93 | $51.66 (-0.52%) | $52.26 | $51.40 | 35.70 K | $538.28 M |
| 12/11/2025 | $50.99 | $51.59 (1.18%) | $51.87 | $50.61 | 33.54 K | $537.55 M |
| 12/10/2025 | $50.44 | $51.10 (1.31%) | $51.44 | $50.05 | 65.11 K | $532.44 M |
| 12/09/2025 | $49.58 | $50.67 (2.2%) | $51.37 | $49.58 | 31.10 K | $527.96 M |
| 12/08/2025 | $49.52 | $49.64 (0.24%) | $49.78 | $49.37 | 12.60 K | $517.23 M |
| 12/05/2025 | $48.50 | $49.16 (1.36%) | $49.19 | $48.50 | 19.10 K | $512.23 M |
| 12/04/2025 | $49.64 | $49.44 (-0.4%) | $49.85 | $48.83 | 29.40 K | $515.14 M |
| 12/03/2025 | $48.63 | $49.45 (1.69%) | $49.48 | $48.60 | 22.30 K | $515.25 M |
| 12/02/2025 | $48.17 | $48.30 (0.27%) | $48.48 | $48.03 | 17.10 K | $503.27 M |
| 12/01/2025 | $47.83 | $47.92 (0.19%) | $48.95 | $47.34 | 9.50 K | $499.31 M |
| 11/28/2025 | $48.55 | $48.40 (-0.31%) | $48.79 | $48.14 | 7.90 K | $504.31 M |
| 11/26/2025 | $48.75 | $49.00 (0.51%) | $49.39 | $48.02 | 32.40 K | $510.56 M |
| 11/25/2025 | $48.62 | $49.04 (0.86%) | $49.72 | $47.77 | 24.08 K | $510.98 M |
| 11/24/2025 | $48.31 | $48.16 (-0.31%) | $48.42 | $47.50 | 15.25 K | $501.81 M |
| 11/21/2025 | $47.17 | $48.61 (3.05%) | $48.90 | $47.00 | 36.42 K | $506.50 M |
| 11/20/2025 | $46.82 | $47.19 (0.79%) | $47.41 | $46.75 | 19.00 K | $491.70 M |
| 11/19/2025 | $46.51 | $46.23 (-0.6%) | $47.20 | $45.79 | 24.70 K | $481.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
