ACNB Corporation (ACNB) Charts

$41.57

$0.54 (-1.28%)
Last update: 04:00 PM EST
Day's range
$41.5
Day's range
$42.11

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