5 DAY PERFORMANCE
-8.44%
1 MONTH PERFORMANCE
-3.40%
3 MONTH PERFORMANCE
-10.59%
6 MONTH PERFORMANCE
+1.03%
YEAR-TO-DATE PERFORMANCE
-2.42%
1 YEAR PERFORMANCE
+10.57%
ACNB Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $53.44 | $52.93 (-0.95%) | $53.58 | $52.85 | 17.27 K | $550.70 M |
| 05/05/2026 | $52.24 | $52.91 (1.28%) | $53.37 | $52.18 | 35.71 K | $547.54 M |
| 05/04/2026 | $51.34 | $51.94 (1.17%) | $52.17 | $51.15 | 54.70 K | $537.50 M |
| 05/01/2026 | $50.91 | $51.53 (1.22%) | $52.02 | $50.60 | 102.94 K | $533.26 M |
| 04/30/2026 | $50.14 | $50.69 (1.1%) | $51.00 | $50.14 | 62.01 K | $524.57 M |
| 04/29/2026 | $52.89 | $50.62 (-4.29%) | $52.89 | $50.44 | 67.20 K | $523.84 M |
| 04/28/2026 | $50.91 | $52.15 (2.44%) | $52.60 | $50.75 | 115.05 K | $539.68 M |
| 04/27/2026 | $48.75 | $50.47 (3.53%) | $50.48 | $48.75 | 111.70 K | $522.29 M |
| 04/24/2026 | $50.30 | $49.06 (-2.47%) | $50.48 | $48.85 | 71.31 K | $507.70 M |
| 04/23/2026 | $50.29 | $50.48 (0.38%) | $51.13 | $49.80 | 133.33 K | $522.39 M |
| 04/22/2026 | $50.17 | $49.74 (-0.86%) | $50.39 | $49.59 | 108.91 K | $514.74 M |
| 04/21/2026 | $51.66 | $50.09 (-3.04%) | $52.14 | $49.90 | 91.80 K | $518.36 M |
| 04/20/2026 | $50.02 | $51.36 (2.68%) | $51.99 | $50.02 | 101.20 K | $531.50 M |
| 04/17/2026 | $51.00 | $51.70 (1.37%) | $52.25 | $50.86 | 96.90 K | $535.18 M |
| 04/16/2026 | $50.32 | $50.47 (0.3%) | $51.25 | $50.25 | 65.64 K | $522.45 M |
| 04/15/2026 | $50.99 | $50.67 (-0.63%) | $51.16 | $50.50 | 51.30 K | $524.52 M |
| 04/14/2026 | $51.25 | $51.15 (-0.2%) | $51.50 | $50.70 | 85.80 K | $529.49 M |
| 04/13/2026 | $51.09 | $51.29 (0.39%) | $51.61 | $50.11 | 51.83 K | $530.93 M |
| 04/10/2026 | $51.85 | $51.22 (-1.22%) | $51.85 | $50.67 | 43.10 K | $530.21 M |
| 04/09/2026 | $50.80 | $51.86 (2.09%) | $52.18 | $50.66 | 58.80 K | $536.83 M |
| 04/08/2026 | $51.24 | $50.99 (-0.49%) | $51.54 | $50.15 | 78.80 K | $527.83 M |
| 04/07/2026 | $48.79 | $49.73 (1.93%) | $49.79 | $48.55 | 93.40 K | $514.79 M |
| 04/06/2026 | $47.97 | $48.84 (1.81%) | $48.96 | $47.76 | 74.52 K | $505.57 M |
| 04/02/2026 | $47.46 | $48.00 (1.14%) | $48.19 | $47.00 | 37.30 K | $496.88 M |
| 04/01/2026 | $47.96 | $48.05 (0.19%) | $48.50 | $47.55 | 41.50 K | $497.40 M |
| 03/31/2026 | $47.98 | $47.87 (-0.23%) | $48.37 | $47.49 | 48.30 K | $495.53 M |
| 03/30/2026 | $47.35 | $47.57 (0.46%) | $47.76 | $47.08 | 61.00 K | $492.43 M |
| 03/27/2026 | $47.10 | $47.25 (0.32%) | $47.62 | $46.74 | 68.20 K | $489.11 M |
| 03/26/2026 | $46.93 | $47.45 (1.11%) | $47.82 | $46.86 | 54.00 K | $491.18 M |
| 03/25/2026 | $47.27 | $47.20 (-0.15%) | $47.46 | $46.82 | 76.42 K | $488.60 M |
| 03/24/2026 | $46.77 | $47.09 (0.68%) | $47.53 | $46.21 | 63.90 K | $487.46 M |
| 03/23/2026 | $47.13 | $47.25 (0.25%) | $47.77 | $46.79 | 67.93 K | $489.11 M |
| 03/20/2026 | $46.00 | $46.00 (0%) | $46.63 | $45.32 | 126.60 K | $476.17 M |
| 03/19/2026 | $45.09 | $46.02 (2.06%) | $46.56 | $45.00 | 76.57 K | $476.38 M |
| 03/18/2026 | $46.09 | $45.29 (-1.74%) | $46.15 | $44.62 | 52.40 K | $468.82 M |
| 03/17/2026 | $47.53 | $46.28 (-2.63%) | $47.84 | $46.12 | 63.25 K | $479.07 M |
| 03/16/2026 | $46.85 | $47.47 (1.32%) | $47.58 | $46.24 | 55.20 K | $491.39 M |
| 03/13/2026 | $46.85 | $46.48 (-0.79%) | $46.85 | $45.97 | 32.00 K | $481.14 M |
| 03/12/2026 | $46.06 | $46.53 (1.02%) | $46.74 | $45.74 | 71.93 K | $481.66 M |
| 03/11/2026 | $46.98 | $46.87 (-0.23%) | $47.40 | $46.37 | 38.32 K | $485.18 M |
| 03/10/2026 | $46.93 | $47.45 (1.11%) | $48.38 | $46.25 | 64.70 K | $491.18 M |
| 03/09/2026 | $46.70 | $47.18 (1.03%) | $47.50 | $45.89 | 45.20 K | $488.39 M |
| 03/06/2026 | $47.83 | $47.50 (-0.69%) | $47.83 | $46.29 | 69.50 K | $491.70 M |
| 03/05/2026 | $50.07 | $48.93 (-2.28%) | $50.23 | $48.10 | 51.82 K | $506.50 M |
| 03/04/2026 | $50.46 | $50.50 (0.08%) | $51.29 | $50.17 | 27.10 K | $522.76 M |
| 03/03/2026 | $49.77 | $50.07 (0.6%) | $50.63 | $49.21 | 19.42 K | $518.31 M |
| 03/02/2026 | $49.84 | $50.52 (1.36%) | $50.93 | $49.84 | 33.63 K | $522.96 M |
| 02/27/2026 | $51.16 | $50.40 (-1.49%) | $51.21 | $49.52 | 59.82 K | $521.72 M |
| 02/26/2026 | $50.87 | $51.55 (1.34%) | $52.02 | $50.15 | 37.50 K | $533.63 M |
| 02/25/2026 | $50.16 | $51.17 (2.01%) | $51.35 | $49.36 | 44.15 K | $529.69 M |
| 02/24/2026 | $50.22 | $49.41 (-1.61%) | $50.27 | $48.80 | 32.40 K | $511.47 M |
| 02/23/2026 | $52.00 | $49.71 (-4.4%) | $52.53 | $49.43 | 24.72 K | $514.58 M |
| 02/20/2026 | $51.00 | $51.80 (1.57%) | $52.00 | $50.70 | 46.22 K | $536.21 M |
| 02/19/2026 | $51.82 | $51.58 (-0.46%) | $51.97 | $50.97 | 28.84 K | $533.94 M |
| 02/18/2026 | $53.06 | $51.95 (-2.09%) | $53.84 | $51.51 | 33.82 K | $537.77 M |
| 02/17/2026 | $52.12 | $53.18 (2.03%) | $53.52 | $52.12 | 18.55 K | $550.50 M |
| 02/13/2026 | $51.91 | $52.55 (1.23%) | $52.96 | $51.80 | 32.51 K | $543.98 M |
| 02/12/2026 | $53.18 | $52.30 (-1.65%) | $53.18 | $51.62 | 51.62 K | $541.39 M |
| 02/11/2026 | $52.62 | $52.69 (0.13%) | $53.80 | $51.65 | 50.30 K | $545.43 M |
| 02/10/2026 | $52.15 | $52.15 (0%) | $52.47 | $51.18 | 28.40 K | $539.84 M |
| 02/09/2026 | $52.31 | $52.26 (-0.1%) | $52.94 | $51.86 | 41.60 K | $540.98 M |
| 02/06/2026 | $53.38 | $52.77 (-1.14%) | $53.89 | $52.23 | 32.45 K | $546.25 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.
