5 DAY PERFORMANCE
-9.35%
1 MONTH PERFORMANCE
-11.84%
3 MONTH PERFORMANCE
-3.43%
6 MONTH PERFORMANCE
+28.14%
YEAR-TO-DATE PERFORMANCE
-6.21%
1 YEAR PERFORMANCE
-7.98%
ACNB Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $40.33 | $41.48 (2.85%) | $42.74 | $40.33 | 50,487 | $352.88 M |
| 12/19/2024 | $43.25 | $41.68 (-3.63%) | $43.25 | $41.68 | 13,035 | $354.58 M |
| 12/18/2024 | $46.17 | $42.87 (-7.15%) | $46.30 | $42.00 | 17,400 | $364.70 M |
| 12/17/2024 | $46.16 | $45.65 (-1.1%) | $46.48 | $45.08 | 22,837 | $388.35 M |
| 12/16/2024 | $45.43 | $46.31 (1.94%) | $46.90 | $45.43 | 9,900 | $393.97 M |
| 12/13/2024 | $46.26 | $45.71 (-1.19%) | $46.29 | $45.50 | 7,807 | $388.86 M |
| 12/12/2024 | $46.45 | $46.44 (-0.02%) | $46.60 | $45.83 | 13,700 | $395.07 M |
| 12/11/2024 | $46.53 | $46.71 (0.39%) | $47.49 | $46.41 | 12,900 | $397.37 M |
| 12/10/2024 | $45.59 | $46.12 (1.16%) | $46.44 | $44.51 | 17,645 | $392.35 M |
| 12/09/2024 | $47.01 | $45.60 (-3%) | $47.03 | $45.43 | 20,400 | $387.93 M |
| 12/06/2024 | $46.11 | $46.74 (1.37%) | $46.74 | $46.11 | 8,400 | $397.62 M |
| 12/05/2024 | $46.50 | $46.26 (-0.52%) | $46.74 | $45.51 | 18,411 | $393.54 M |
| 12/04/2024 | $44.88 | $46.33 (3.23%) | $46.70 | $44.88 | 15,600 | $394.14 M |
| 12/03/2024 | $45.78 | $45.00 (-1.7%) | $46.13 | $44.89 | 12,219 | $382.82 M |
| 12/02/2024 | $47.17 | $46.48 (-1.46%) | $47.17 | $45.80 | 18,627 | $395.41 M |
| 11/29/2024 | $46.67 | $46.86 (0.41%) | $47.49 | $46.66 | 4,621 | $398.64 M |
| 11/27/2024 | $47.09 | $46.96 (-0.28%) | $47.29 | $46.92 | 8,700 | $399.50 M |
| 11/26/2024 | $47.94 | $46.81 (-2.36%) | $48.16 | $46.81 | 12,707 | $398.22 M |
| 11/25/2024 | $48.46 | $48.37 (-0.19%) | $49.25 | $48.37 | 20,931 | $411.49 M |
| 11/22/2024 | $48.70 | $47.96 (-1.52%) | $48.70 | $47.70 | 19,230 | $408.00 M |
| 11/21/2024 | $47.50 | $47.62 (0.25%) | $48.40 | $46.93 | 23,500 | $405.11 M |
| 11/20/2024 | $46.67 | $47.17 (1.07%) | $47.17 | $46.63 | 24,600 | $401.28 M |
| 11/19/2024 | $46.89 | $47.13 (0.51%) | $47.87 | $46.89 | 11,314 | $400.94 M |
| 11/18/2024 | $47.12 | $46.35 (-1.63%) | $49.01 | $46.24 | 18,300 | $394.31 M |
| 11/15/2024 | $47.96 | $47.45 (-1.06%) | $47.96 | $47.00 | 11,118 | $403.66 M |
| 11/14/2024 | $47.66 | $47.50 (-0.34%) | $48.25 | $46.70 | 29,000 | $404.09 M |
| 11/13/2024 | $48.28 | $47.61 (-1.39%) | $48.65 | $47.43 | 35,703 | $405.02 M |
| 11/12/2024 | $47.61 | $48.12 (1.07%) | $49.33 | $47.36 | 21,644 | $409.36 M |
| 11/11/2024 | $48.03 | $49.16 (2.35%) | $49.17 | $48.03 | 16,500 | $418.21 M |
| 11/08/2024 | $46.51 | $47.55 (2.24%) | $47.57 | $46.10 | 28,848 | $404.51 M |
| 11/07/2024 | $50.23 | $46.91 (-6.61%) | $50.23 | $45.90 | 34,121 | $399.07 M |
| 11/06/2024 | $44.99 | $50.72 (12.74%) | $50.72 | $43.99 | 59,600 | $431.48 M |
| 11/05/2024 | $42.45 | $43.18 (1.72%) | $43.18 | $42.45 | 12,822 | $367.34 M |
| 11/04/2024 | $41.03 | $41.79 (1.85%) | $41.79 | $41.03 | 7,800 | $355.51 M |
| 11/01/2024 | $42.09 | $41.64 (-1.07%) | $42.09 | $41.50 | 6,500 | $354.24 M |
| 10/31/2024 | $41.95 | $42.00 (0.12%) | $42.10 | $41.84 | 19,300 | $357.30 M |
| 10/30/2024 | $41.50 | $41.99 (1.18%) | $42.80 | $41.50 | 7,116 | $357.21 M |
| 10/29/2024 | $41.90 | $41.52 (-0.91%) | $42.05 | $41.52 | 7,900 | $353.22 M |
| 10/28/2024 | $42.83 | $42.23 (-1.4%) | $42.90 | $42.06 | 11,100 | $359.26 M |
| 10/25/2024 | $43.05 | $42.00 (-2.44%) | $43.05 | $42.00 | 5,900 | $357.30 M |
| 10/24/2024 | $42.28 | $42.88 (1.42%) | $43.68 | $42.28 | 9,416 | $364.79 M |
| 10/23/2024 | $42.99 | $43.47 (1.12%) | $43.47 | $42.69 | 6,000 | $369.81 M |
| 10/22/2024 | $42.72 | $43.28 (1.31%) | $43.48 | $42.72 | 14,100 | $368.19 M |
| 10/21/2024 | $43.01 | $42.24 (-1.79%) | $43.01 | $42.24 | 8,400 | $359.34 M |
| 10/18/2024 | $43.95 | $44.10 (0.34%) | $44.31 | $43.95 | 6,600 | $374.55 M |
| 10/17/2024 | $43.86 | $44.16 (0.68%) | $44.45 | $43.31 | 23,625 | $375.06 M |
| 10/16/2024 | $43.27 | $43.59 (0.74%) | $43.75 | $42.68 | 21,600 | $370.21 M |
| 10/15/2024 | $41.71 | $42.73 (2.45%) | $44.50 | $41.56 | 18,500 | $362.91 M |
| 10/14/2024 | $42.46 | $42.35 (-0.26%) | $42.63 | $42.26 | 8,500 | $359.68 M |
| 10/11/2024 | $42.00 | $42.54 (1.29%) | $43.24 | $42.00 | 13,300 | $361.30 M |
| 10/10/2024 | $41.50 | $41.86 (0.87%) | $42.00 | $40.73 | 10,500 | $355.52 M |
| 10/09/2024 | $42.31 | $41.99 (-0.76%) | $42.48 | $41.70 | 18,600 | $356.63 M |
| 10/08/2024 | $42.09 | $42.06 (-0.07%) | $42.55 | $41.85 | 8,400 | $357.22 M |
| 10/07/2024 | $41.75 | $42.43 (1.63%) | $42.43 | $41.50 | 8,703 | $360.36 M |
| 10/04/2024 | $42.75 | $42.25 (-1.17%) | $43.90 | $42.25 | 18,800 | $358.83 M |
| 10/03/2024 | $42.11 | $42.24 (0.31%) | $42.49 | $42.00 | 12,300 | $358.75 M |
| 10/02/2024 | $41.76 | $42.26 (1.2%) | $42.30 | $41.53 | 13,335 | $358.92 M |
| 10/01/2024 | $43.21 | $41.79 (-3.29%) | $43.21 | $41.68 | 11,736 | $354.93 M |
| 09/30/2024 | $42.80 | $43.67 (2.03%) | $43.67 | $42.68 | 23,100 | $370.89 M |
| 09/27/2024 | $42.53 | $43.18 (1.53%) | $43.50 | $42.03 | 22,819 | $366.73 M |
| 09/26/2024 | $43.21 | $41.82 (-3.22%) | $43.21 | $41.68 | 10,305 | $355.18 M |
| 09/25/2024 | $43.11 | $42.56 (-1.28%) | $43.35 | $42.22 | 9,417 | $361.47 M |
| 09/24/2024 | $43.26 | $43.20 (-0.14%) | $43.67 | $42.05 | 32,600 | $366.90 M |
| 09/23/2024 | $43.79 | $42.90 (-2.03%) | $43.79 | $42.43 | 10,420 | $364.35 M |