5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
-1.49%
3 MONTH PERFORMANCE
-3.91%
6 MONTH PERFORMANCE
-11.29%
YEAR-TO-DATE PERFORMANCE
+4.37%
1 YEAR PERFORMANCE
+31.68%
ACNB Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $41.74 | $41.57 (-0.41%) | $42.18 | $41.50 | 17.40 K | $407.65 M |
| 05/29/2025 | $42.68 | $42.45 (-0.54%) | $42.74 | $41.50 | 16.40 K | $416.28 M |
| 05/28/2025 | $42.51 | $41.63 (-2.07%) | $42.51 | $41.23 | 30.00 K | $408.24 M |
| 05/27/2025 | $42.32 | $42.27 (-0.12%) | $42.90 | $42.25 | 19.91 K | $414.51 M |
| 05/23/2025 | $41.67 | $41.98 (0.74%) | $42.23 | $41.67 | 26.92 K | $411.67 M |
| 05/22/2025 | $41.81 | $42.48 (1.6%) | $43.07 | $41.81 | 18.40 K | $416.57 M |
| 05/21/2025 | $43.52 | $43.01 (-1.17%) | $43.96 | $42.70 | 17.14 K | $421.77 M |
| 05/20/2025 | $44.03 | $44.08 (0.11%) | $44.31 | $44.03 | 10.80 K | $432.26 M |
| 05/19/2025 | $43.77 | $44.18 (0.94%) | $44.23 | $43.26 | 35.20 K | $433.24 M |
| 05/16/2025 | $44.06 | $44.00 (-0.14%) | $44.19 | $43.91 | 20.40 K | $431.48 M |
| 05/15/2025 | $44.21 | $44.17 (-0.09%) | $44.37 | $43.86 | 17.50 K | $433.14 M |
| 05/14/2025 | $43.71 | $44.05 (0.78%) | $44.05 | $43.57 | 18.10 K | $431.97 M |
| 05/13/2025 | $43.89 | $43.99 (0.23%) | $44.39 | $43.74 | 17.41 K | $431.38 M |
| 05/12/2025 | $43.97 | $43.43 (-1.23%) | $44.20 | $43.13 | 20.50 K | $425.89 M |
| 05/09/2025 | $43.18 | $42.84 (-0.79%) | $43.18 | $42.77 | 14.02 K | $420.10 M |
| 05/08/2025 | $42.39 | $42.94 (1.3%) | $43.39 | $42.39 | 13.23 K | $421.08 M |
| 05/07/2025 | $42.70 | $42.27 (-1.01%) | $43.34 | $41.91 | 21.30 K | $414.51 M |
| 05/06/2025 | $42.09 | $42.67 (1.38%) | $42.73 | $42.09 | 15.63 K | $418.43 M |
| 05/05/2025 | $42.70 | $42.50 (-0.47%) | $43.50 | $42.45 | 18.00 K | $416.77 M |
| 05/02/2025 | $42.51 | $42.97 (1.08%) | $44.29 | $42.39 | 23.30 K | $421.38 M |
| 05/01/2025 | $41.68 | $42.20 (1.25%) | $42.53 | $40.99 | 21.24 K | $413.83 M |
| 04/30/2025 | $41.81 | $41.91 (0.24%) | $42.25 | $40.67 | 26.63 K | $410.98 M |
| 04/29/2025 | $41.34 | $42.43 (2.64%) | $42.59 | $41.33 | 30.50 K | $416.08 M |
| 04/28/2025 | $40.88 | $41.49 (1.49%) | $41.68 | $40.88 | 15.50 K | $406.86 M |
| 04/25/2025 | $40.89 | $40.98 (0.22%) | $41.10 | $40.24 | 24.40 K | $348.47 M |
| 04/24/2025 | $41.88 | $41.27 (-1.46%) | $41.88 | $41.26 | 16.30 K | $350.94 M |
| 04/23/2025 | $41.63 | $41.66 (0.07%) | $42.25 | $41.22 | 32.43 K | $354.25 M |
| 04/22/2025 | $40.40 | $41.36 (2.38%) | $41.70 | $40.33 | 34.03 K | $351.70 M |
| 04/21/2025 | $40.27 | $40.20 (-0.17%) | $40.97 | $39.75 | 44.52 K | $341.84 M |
| 04/17/2025 | $40.46 | $40.63 (0.42%) | $41.18 | $40.46 | 48.10 K | $345.50 M |
| 04/16/2025 | $39.88 | $40.35 (1.18%) | $40.61 | $39.88 | 47.94 K | $343.12 M |
| 04/15/2025 | $39.48 | $40.10 (1.57%) | $40.35 | $39.48 | 39.30 K | $340.99 M |
| 04/14/2025 | $38.88 | $39.48 (1.54%) | $39.62 | $38.70 | 34.51 K | $335.72 M |
| 04/11/2025 | $38.87 | $38.45 (-1.08%) | $39.46 | $38.23 | 32.60 K | $326.96 M |
| 04/10/2025 | $39.81 | $38.74 (-2.69%) | $39.81 | $37.78 | 44.15 K | $329.42 M |
| 04/09/2025 | $38.51 | $40.16 (4.28%) | $41.67 | $38.26 | 56.14 K | $341.50 M |
| 04/08/2025 | $39.51 | $38.55 (-2.43%) | $39.74 | $38.14 | 35.54 K | $327.81 M |
| 04/07/2025 | $37.05 | $38.61 (4.21%) | $39.60 | $36.40 | 37.62 K | $328.32 M |
| 04/04/2025 | $37.44 | $38.53 (2.91%) | $39.09 | $35.70 | 55.70 K | $327.64 M |
| 04/03/2025 | $40.07 | $38.45 (-4.04%) | $40.07 | $38.35 | 58.70 K | $326.96 M |
| 04/02/2025 | $41.06 | $41.47 (1%) | $41.53 | $40.41 | 26.60 K | $352.64 M |
| 04/01/2025 | $41.00 | $41.36 (0.88%) | $42.14 | $40.84 | 26.40 K | $351.70 M |
| 03/31/2025 | $40.91 | $41.16 (0.61%) | $41.66 | $39.64 | 64.60 K | $350.00 M |
| 03/28/2025 | $41.19 | $41.06 (-0.32%) | $41.38 | $40.94 | 18.50 K | $349.15 M |
| 03/27/2025 | $41.43 | $41.80 (0.89%) | $41.84 | $41.14 | 14.73 K | $355.45 M |
| 03/26/2025 | $42.09 | $41.52 (-1.35%) | $42.09 | $41.25 | 16.00 K | $353.06 M |
| 03/25/2025 | $41.97 | $41.35 (-1.48%) | $42.10 | $41.33 | 29.31 K | $351.62 M |
| 03/24/2025 | $42.39 | $42.07 (-0.75%) | $42.39 | $41.69 | 30.50 K | $357.74 M |
| 03/21/2025 | $41.52 | $42.01 (1.18%) | $42.75 | $41.39 | 190.20 K | $357.23 M |
| 03/20/2025 | $41.50 | $41.25 (-0.6%) | $42.39 | $41.25 | 38.60 K | $350.77 M |
| 03/19/2025 | $41.53 | $41.89 (0.87%) | $42.38 | $41.36 | 43.63 K | $356.21 M |
| 03/18/2025 | $40.88 | $41.47 (1.44%) | $41.69 | $40.88 | 29.00 K | $352.64 M |
| 03/17/2025 | $41.03 | $41.40 (0.9%) | $41.50 | $41.03 | 22.42 K | $352.04 M |
| 03/14/2025 | $40.67 | $41.30 (1.55%) | $41.54 | $40.49 | 49.80 K | $351.19 M |
| 03/13/2025 | $40.77 | $40.35 (-1.03%) | $40.97 | $40.35 | 31.60 K | $343.12 M |
| 03/12/2025 | $40.43 | $40.48 (0.12%) | $40.89 | $39.85 | 27.91 K | $344.22 M |
| 03/11/2025 | $40.21 | $39.92 (-0.72%) | $40.70 | $39.62 | 41.42 K | $339.46 M |
| 03/10/2025 | $40.77 | $40.20 (-1.4%) | $40.77 | $38.50 | 60.00 K | $341.84 M |
| 03/07/2025 | $41.17 | $41.31 (0.34%) | $41.33 | $39.50 | 48.40 K | $351.28 M |
| 03/06/2025 | $40.78 | $41.17 (0.96%) | $41.52 | $40.08 | 84.90 K | $350.09 M |
| 03/05/2025 | $41.63 | $41.16 (-1.13%) | $42.69 | $41.02 | 48.20 K | $350.00 M |
| 03/04/2025 | $43.10 | $41.86 (-2.88%) | $43.17 | $41.45 | 34.41 K | $355.96 M |
| 03/03/2025 | $41.64 | $43.26 (3.89%) | $44.42 | $41.60 | 53.70 K | $367.86 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.
