ACNB Corporation (ACNB) Charts

$40.49

south_east
-$0.38 (-0.93%)
Day's range
$39.83
Day's range
$41.54

5 DAY PERFORMANCE

-2.50%

1 MONTH PERFORMANCE

+5.01%

3 MONTH PERFORMANCE

-15.58%

6 MONTH PERFORMANCE

+2.04%

YEAR-TO-DATE PERFORMANCE

+1.66%

1 YEAR PERFORMANCE

+12.94%

ACNB Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $41.27 $40.49 (-1.89%) $41.54 $39.83 41,716 $344.45 M
02/20/2025 $40.96 $40.87 (-0.22%) $41.05 $40.29 57,400 $347.69 M
02/19/2025 $41.00 $41.13 (0.32%) $41.13 $40.63 24,100 $349.90 M
02/18/2025 $41.37 $41.19 (-0.44%) $41.99 $40.81 31,700 $350.41 M
02/14/2025 $41.28 $41.53 (0.61%) $41.64 $40.91 13,600 $353.30 M
02/13/2025 $40.82 $41.08 (0.64%) $41.08 $40.38 19,948 $349.47 M
02/12/2025 $40.84 $40.57 (-0.66%) $40.90 $40.18 31,300 $345.13 M
02/11/2025 $40.70 $41.59 (2.19%) $42.32 $40.70 34,600 $353.81 M
02/10/2025 $41.00 $40.90 (-0.24%) $41.25 $40.41 26,700 $347.94 M
02/07/2025 $40.78 $41.01 (0.56%) $41.02 $40.00 32,200 $348.88 M
02/06/2025 $40.85 $41.01 (0.39%) $41.01 $40.50 32,025 $348.88 M
02/05/2025 $40.59 $40.85 (0.64%) $40.93 $40.59 18,000 $347.52 M
02/04/2025 $40.40 $40.70 (0.74%) $41.00 $40.29 28,414 $346.24 M
02/03/2025 $40.79 $40.65 (-0.34%) $41.22 $40.00 25,428 $345.82 M
01/31/2025 $41.03 $41.10 (0.17%) $41.59 $40.44 28,914 $349.64 M
01/30/2025 $42.72 $41.00 (-4.03%) $42.72 $40.78 19,800 $348.79 M
01/29/2025 $40.28 $42.07 (4.44%) $42.35 $40.28 36,700 $357.90 M
01/28/2025 $39.87 $40.21 (0.85%) $40.94 $39.86 47,600 $342.07 M
01/27/2025 $39.57 $40.24 (1.69%) $40.83 $39.50 37,536 $342.33 M
01/24/2025 $39.20 $39.69 (1.25%) $39.82 $39.10 24,100 $337.65 M
01/23/2025 $37.98 $39.37 (3.66%) $39.94 $37.86 42,803 $334.93 M
01/22/2025 $39.26 $38.56 (-1.78%) $39.65 $38.02 76,713 $328.04 M
01/21/2025 $39.58 $39.52 (-0.15%) $39.97 $39.16 24,524 $336.20 M
01/17/2025 $38.84 $39.58 (1.91%) $39.67 $38.53 64,332 $336.71 M
01/16/2025 $38.40 $38.69 (0.76%) $38.89 $38.30 61,700 $329.14 M
01/15/2025 $39.05 $38.73 (-0.82%) $39.05 $38.16 37,900 $329.48 M
01/14/2025 $37.61 $37.95 (0.9%) $38.01 $37.10 8,502 $322.85 M
01/13/2025 $36.36 $37.18 (2.26%) $37.51 $36.36 12,500 $316.30 M
01/10/2025 $37.35 $36.69 (-1.77%) $37.35 $35.89 20,203 $312.13 M
01/08/2025 $38.01 $38.10 (0.24%) $38.48 $37.09 15,300 $324.12 M
01/07/2025 $39.13 $38.40 (-1.87%) $39.24 $38.10 17,300 $326.67 M
01/06/2025 $39.30 $39.30 (0%) $39.65 $39.12 24,500 $334.33 M
01/03/2025 $38.50 $39.36 (2.23%) $39.36 $38.39 23,200 $334.84 M
01/02/2025 $40.00 $38.53 (-3.67%) $40.64 $38.07 13,057 $327.78 M
12/31/2024 $39.27 $39.83 (1.43%) $40.05 $38.71 22,031 $338.84 M
12/30/2024 $39.00 $39.15 (0.38%) $39.29 $38.26 14,901 $333.05 M
12/27/2024 $40.32 $39.64 (-1.69%) $40.32 $39.17 12,748 $337.22 M
12/26/2024 $40.67 $40.97 (0.74%) $41.06 $40.57 17,500 $348.54 M
12/24/2024 $41.44 $40.77 (-1.62%) $41.76 $40.61 19,621 $346.84 M
12/23/2024 $41.18 $41.44 (0.63%) $42.14 $40.98 10,900 $352.54 M
12/20/2024 $40.33 $41.48 (2.85%) $42.74 $40.33 50,500 $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