5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+5.39%
3 MONTH PERFORMANCE
+10.09%
6 MONTH PERFORMANCE
+21.27%
YEAR-TO-DATE PERFORMANCE
+24.13%
1 YEAR PERFORMANCE
+6.87%
ACNB Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $45.64 | $46.71 (2.34%) | $46.71 | $45.64 | 16.90 K | $486.70 M |
| 11/17/2025 | $47.54 | $45.87 (-3.51%) | $47.54 | $45.87 | 15.50 K | $477.95 M |
| 11/14/2025 | $47.33 | $47.32 (-0.02%) | $47.74 | $47.00 | 21.60 K | $493.05 M |
| 11/13/2025 | $44.82 | $47.88 (6.83%) | $48.20 | $44.82 | 24.24 K | $498.89 M |
| 11/12/2025 | $48.01 | $47.86 (-0.31%) | $48.54 | $47.84 | 17.50 K | $498.68 M |
| 11/11/2025 | $47.98 | $48.32 (0.71%) | $48.54 | $47.51 | 22.00 K | $503.47 M |
| 11/10/2025 | $46.90 | $47.89 (2.11%) | $47.90 | $46.61 | 16.80 K | $498.99 M |
| 11/07/2025 | $46.47 | $46.98 (1.1%) | $47.29 | $46.47 | 22.66 K | $489.51 M |
| 11/06/2025 | $46.80 | $46.70 (-0.21%) | $46.99 | $46.19 | 16.02 K | $486.59 M |
| 11/05/2025 | $46.00 | $46.91 (1.98%) | $47.00 | $42.60 | 29.74 K | $488.78 M |
| 11/04/2025 | $45.18 | $45.83 (1.44%) | $45.97 | $45.12 | 15.73 K | $477.53 M |
| 11/03/2025 | $45.53 | $45.36 (-0.37%) | $45.67 | $45.18 | 17.53 K | $472.63 M |
| 10/31/2025 | $44.68 | $45.18 (1.12%) | $45.35 | $44.37 | 17.43 K | $472.18 M |
| 10/30/2025 | $44.01 | $44.97 (2.18%) | $44.97 | $43.86 | 12.30 K | $469.98 M |
| 10/29/2025 | $44.06 | $44.10 (0.09%) | $45.27 | $43.34 | 30.30 K | $460.89 M |
| 10/28/2025 | $44.55 | $44.36 (-0.43%) | $45.19 | $44.13 | 12.40 K | $463.61 M |
| 10/27/2025 | $45.33 | $44.56 (-1.7%) | $45.45 | $44.48 | 14.11 K | $465.70 M |
| 10/24/2025 | $45.78 | $45.33 (-0.98%) | $46.00 | $45.18 | 15.65 K | $473.74 M |
| 10/23/2025 | $44.86 | $45.77 (2.03%) | $46.00 | $44.86 | 37.70 K | $478.34 M |
| 10/22/2025 | $43.77 | $44.39 (1.42%) | $44.63 | $43.63 | 22.95 K | $463.92 M |
| 10/21/2025 | $44.07 | $43.57 (-1.13%) | $44.18 | $43.43 | 20.01 K | $455.35 M |
| 10/20/2025 | $43.05 | $44.29 (2.88%) | $44.29 | $43.05 | 19.41 K | $462.87 M |
| 10/17/2025 | $43.20 | $43.23 (0.07%) | $43.90 | $43.00 | 23.82 K | $451.80 M |
| 10/16/2025 | $43.52 | $42.96 (-1.29%) | $43.75 | $42.81 | 32.00 K | $448.97 M |
| 10/15/2025 | $44.64 | $44.20 (-0.99%) | $44.64 | $44.10 | 15.80 K | $461.93 M |
| 10/14/2025 | $43.20 | $44.60 (3.24%) | $44.70 | $43.20 | 21.20 K | $466.11 M |
| 10/13/2025 | $43.25 | $43.71 (1.06%) | $43.91 | $42.99 | 22.43 K | $456.81 M |
| 10/10/2025 | $43.57 | $42.52 (-2.41%) | $43.85 | $42.52 | 23.03 K | $444.38 M |
| 10/09/2025 | $43.61 | $43.66 (0.11%) | $43.78 | $43.25 | 9.31 K | $456.29 M |
| 10/08/2025 | $43.50 | $43.80 (0.69%) | $43.94 | $43.35 | 14.70 K | $457.75 M |
| 10/07/2025 | $43.66 | $43.52 (-0.32%) | $43.91 | $43.49 | 21.42 K | $454.83 M |
| 10/06/2025 | $43.96 | $43.98 (0.05%) | $43.98 | $43.66 | 14.40 K | $459.63 M |
| 10/03/2025 | $43.39 | $43.75 (0.83%) | $44.04 | $43.39 | 11.74 K | $457.23 M |
| 10/02/2025 | $43.44 | $43.16 (-0.64%) | $43.50 | $42.98 | 20.60 K | $451.07 M |
| 10/01/2025 | $43.81 | $43.51 (-0.68%) | $43.82 | $43.51 | 18.61 K | $454.72 M |
| 09/30/2025 | $43.51 | $44.04 (1.22%) | $44.24 | $43.50 | 15.32 K | $460.26 M |
| 09/29/2025 | $44.73 | $43.70 (-2.3%) | $44.73 | $43.50 | 14.70 K | $456.71 M |
| 09/26/2025 | $44.65 | $44.67 (0.04%) | $44.78 | $44.59 | 9.30 K | $466.85 M |
| 09/25/2025 | $44.34 | $44.53 (0.43%) | $44.78 | $44.00 | 19.25 K | $465.38 M |
| 09/24/2025 | $44.51 | $44.53 (0.04%) | $44.76 | $44.45 | 11.70 K | $465.38 M |
| 09/23/2025 | $44.74 | $44.36 (-0.85%) | $44.74 | $44.14 | 12.83 K | $463.61 M |
| 09/22/2025 | $44.66 | $44.60 (-0.13%) | $44.86 | $44.23 | 16.90 K | $466.11 M |
| 09/19/2025 | $45.99 | $45.16 (-1.8%) | $45.99 | $44.56 | 65.40 K | $471.97 M |
| 09/18/2025 | $45.47 | $46.02 (1.21%) | $46.30 | $44.90 | 22.50 K | $480.96 M |
| 09/17/2025 | $45.03 | $45.11 (0.18%) | $46.13 | $44.89 | 25.00 K | $471.44 M |
| 09/16/2025 | $45.11 | $44.17 (-2.08%) | $45.11 | $44.12 | 14.00 K | $461.62 M |
| 09/15/2025 | $45.00 | $44.77 (-0.51%) | $46.00 | $44.70 | 12.21 K | $467.89 M |
| 09/12/2025 | $45.30 | $44.95 (-0.77%) | $45.30 | $44.67 | 12.43 K | $469.77 M |
| 09/11/2025 | $44.67 | $45.19 (1.16%) | $45.47 | $44.67 | 12.60 K | $472.28 M |
| 09/10/2025 | $44.47 | $44.87 (0.9%) | $45.01 | $44.20 | 11.40 K | $468.94 M |
| 09/09/2025 | $44.55 | $44.51 (-0.09%) | $44.73 | $44.49 | 10.51 K | $465.17 M |
| 09/08/2025 | $44.91 | $45.18 (0.6%) | $45.18 | $44.72 | 11.10 K | $472.18 M |
| 09/05/2025 | $45.75 | $44.91 (-1.84%) | $45.75 | $44.75 | 16.33 K | $469.35 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.
