-
5 DAY PERFORMANCE
-1.55% -
1 MONTH PERFORMANCE
+6.28% -
3 MONTH PERFORMANCE
+17.56% -
6 MONTH PERFORMANCE
+38.18% -
YEAR-TO-DATE PERFORMANCE
+4.71% -
1 YEAR PERFORMANCE
+20.58%
ACNB Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $47.12 | $46.35 (-1.63%) | $49.01 | $46.24 | 18,259 | $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 |
| 09/20/2024 | $43.36 | $43.47 (0.25%) | $44.15 | $43.17 | 51,200 | $369.20 M |
| 09/19/2024 | $43.60 | $44.01 (0.94%) | $44.12 | $43.00 | 17,000 | $373.78 M |
| 09/18/2024 | $43.00 | $42.88 (-0.28%) | $44.25 | $42.49 | 23,400 | $364.18 M |
| 09/17/2024 | $41.44 | $42.76 (3.19%) | $43.50 | $41.31 | 37,700 | $363.17 M |
| 09/16/2024 | $42.25 | $41.19 (-2.51%) | $42.56 | $41.00 | 26,207 | $349.83 M |
| 09/13/2024 | $42.35 | $42.18 (-0.4%) | $43.00 | $41.66 | 15,200 | $358.24 M |
| 09/12/2024 | $40.65 | $41.59 (2.31%) | $41.68 | $39.50 | 15,435 | $353.23 M |
| 09/11/2024 | $40.20 | $40.14 (-0.15%) | $40.63 | $39.70 | 7,100 | $340.91 M |
| 09/10/2024 | $39.61 | $40.54 (2.35%) | $40.54 | $39.15 | 13,628 | $344.31 M |
| 09/09/2024 | $39.50 | $39.91 (1.04%) | $40.35 | $39.49 | 14,806 | $338.96 M |
| 09/06/2024 | $40.06 | $39.25 (-2.02%) | $40.06 | $39.18 | 10,900 | $333.35 M |
| 09/05/2024 | $40.16 | $40.16 (0%) | $40.16 | $40.16 | 4,300 | $341.08 M |
| 09/04/2024 | $40.66 | $40.80 (0.34%) | $40.99 | $40.35 | 14,649 | $346.52 M |
| 09/03/2024 | $41.29 | $40.85 (-1.07%) | $41.45 | $40.03 | 44,711 | $346.94 M |
| 08/30/2024 | $41.60 | $42.02 (1.01%) | $42.66 | $40.85 | 13,142 | $356.88 M |
| 08/29/2024 | $41.51 | $42.00 (1.18%) | $43.50 | $41.51 | 14,113 | $356.71 M |
| 08/28/2024 | $39.22 | $41.49 (5.79%) | $41.50 | $39.22 | 7,900 | $352.38 M |
| 08/27/2024 | $40.89 | $40.61 (-0.68%) | $40.99 | $39.88 | 12,400 | $344.90 M |
| 08/26/2024 | $42.54 | $41.10 (-3.39%) | $42.54 | $40.74 | 23,700 | $349.07 M |
| 08/23/2024 | $39.96 | $42.33 (5.93%) | $42.33 | $39.96 | 23,849 | $359.51 M |
| 08/22/2024 | $39.05 | $39.68 (1.61%) | $39.68 | $38.51 | 19,800 | $337.01 M |
| 08/21/2024 | $39.25 | $39.40 (0.38%) | $39.64 | $39.25 | 5,900 | $334.63 M |
| 08/20/2024 | $40.39 | $39.25 (-2.82%) | $40.39 | $39.01 | 11,200 | $333.35 M |
| 08/19/2024 | $39.93 | $40.22 (0.73%) | $40.50 | $39.00 | 24,203 | $341.59 M |