-
5 DAY PERFORMANCE
+3.11% -
1 MONTH PERFORMANCE
+2.62% -
3 MONTH PERFORMANCE
+19.25% -
6 MONTH PERFORMANCE
+20.45% -
YEAR-TO-DATE PERFORMANCE
-3.66% -
1 YEAR PERFORMANCE
+36.41%
ACNB Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $42.80 | $43.67 (2.03%) | $43.67 | $42.68 | 13,614 | $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 |
| 08/16/2024 | $39.47 | $39.87 (1.01%) | $39.89 | $36.54 | 12,700 | $338.62 M |
| 08/15/2024 | $39.47 | $39.68 (0.53%) | $40.65 | $38.40 | 33,711 | $337.01 M |
| 08/14/2024 | $38.40 | $38.11 (-0.76%) | $38.90 | $38.00 | 6,927 | $323.67 M |
| 08/13/2024 | $36.95 | $38.48 (4.14%) | $38.48 | $36.95 | 5,700 | $326.81 M |
| 08/12/2024 | $37.50 | $36.81 (-1.84%) | $37.50 | $35.37 | 13,635 | $312.63 M |
| 08/09/2024 | $37.60 | $37.35 (-0.66%) | $37.84 | $37.06 | 7,900 | $317.22 M |
| 08/08/2024 | $37.84 | $37.80 (-0.11%) | $38.34 | $37.66 | 13,328 | $321.04 M |
| 08/07/2024 | $37.56 | $36.85 (-1.89%) | $38.23 | $36.65 | 7,331 | $312.97 M |
| 08/06/2024 | $36.61 | $37.01 (1.09%) | $37.11 | $35.80 | 13,900 | $314.33 M |
| 08/05/2024 | $37.21 | $36.51 (-1.88%) | $37.95 | $35.92 | 19,920 | $310.08 M |
| 08/02/2024 | $38.97 | $38.70 (-0.69%) | $38.97 | $38.37 | 10,730 | $328.68 M |
| 08/01/2024 | $41.66 | $40.57 (-2.62%) | $41.90 | $39.78 | 20,200 | $344.57 M |
| 07/31/2024 | $39.61 | $41.48 (4.72%) | $41.70 | $39.22 | 32,300 | $352.29 M |
| 07/30/2024 | $39.41 | $39.19 (-0.56%) | $39.59 | $39.08 | 13,409 | $332.84 M |
| 07/29/2024 | $39.04 | $39.00 (-0.1%) | $39.26 | $37.97 | 13,100 | $331.23 M |
| 07/26/2024 | $39.21 | $39.08 (-0.33%) | $39.50 | $38.55 | 23,400 | $331.91 M |
| 07/25/2024 | $38.80 | $38.80 (0%) | $39.15 | $38.20 | 48,300 | $329.53 M |
| 07/24/2024 | $42.95 | $38.50 (-10.36%) | $42.95 | $37.88 | 57,830 | $326.98 M |
| 07/23/2024 | $40.02 | $42.56 (6.35%) | $42.75 | $40.02 | 23,400 | $361.47 M |
| 07/22/2024 | $40.08 | $41.45 (3.42%) | $41.84 | $39.85 | 13,349 | $352.04 M |
| 07/19/2024 | $40.60 | $40.27 (-0.81%) | $41.00 | $39.97 | 18,200 | $342.02 M |
| 07/18/2024 | $41.35 | $40.41 (-2.27%) | $41.79 | $39.59 | 33,025 | $343.21 M |
| 07/17/2024 | $40.94 | $41.65 (1.73%) | $41.88 | $40.46 | 21,739 | $353.74 M |
| 07/16/2024 | $39.48 | $41.36 (4.76%) | $41.63 | $39.48 | 26,343 | $351.27 M |
| 07/15/2024 | $37.67 | $39.05 (3.66%) | $39.48 | $37.67 | 19,500 | $331.66 M |
| 07/12/2024 | $37.79 | $37.31 (-1.27%) | $38.05 | $37.06 | 14,400 | $316.88 M |
| 07/11/2024 | $35.28 | $37.38 (5.95%) | $37.50 | $35.28 | 20,805 | $317.47 M |
| 07/10/2024 | $33.72 | $34.58 (2.55%) | $34.58 | $33.72 | 6,945 | $293.69 M |
| 07/09/2024 | $32.66 | $33.54 (2.69%) | $34.12 | $32.51 | 24,523 | $284.86 M |
| 07/08/2024 | $32.83 | $33.05 (0.67%) | $33.41 | $32.55 | 23,738 | $280.70 M |
| 07/05/2024 | $34.84 | $32.61 (-6.4%) | $34.84 | $32.61 | 19,900 | $276.96 M |
| 07/03/2024 | $35.90 | $34.90 (-2.79%) | $35.90 | $34.90 | 2,400 | $296.41 M |
| 07/02/2024 | $36.24 | $35.70 (-1.49%) | $36.31 | $35.70 | 5,535 | $303.20 M |
| 07/01/2024 | $36.06 | $36.16 (0.28%) | $36.50 | $35.71 | 28,200 | $307.11 M |