5 DAY PERFORMANCE
-26.83%
1 MONTH PERFORMANCE
-20.36%
3 MONTH PERFORMANCE
-10.98%
6 MONTH PERFORMANCE
-10.59%
YEAR-TO-DATE PERFORMANCE
-2.42%
1 YEAR PERFORMANCE
+12.55%
ACNB Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $64.15 | $64.13 (-0.03%) | $64.70 | $63.80 | 5.96 K | |
| 08/06/2026 | $65.34 | $65.01 (-0.51%) | $65.75 | $64.58 | 73.50 K | $661.21 M |
| 08/05/2026 | $65.43 | $65.23 (-0.31%) | $65.60 | $64.60 | 49.33 K | $663.45 M |
| 08/04/2026 | $64.45 | $65.43 (1.52%) | $65.72 | $64.03 | 51.00 K | $665.48 M |
| 08/03/2026 | $65.10 | $64.52 (-0.89%) | $65.94 | $64.26 | 65.34 K | $656.22 M |
| 07/31/2026 | $63.73 | $64.48 (1.18%) | $64.48 | $63.31 | 53.54 K | $655.82 M |
| 07/30/2026 | $63.76 | $63.83 (0.11%) | $64.57 | $63.05 | 48.40 K | $649.21 M |
| 07/29/2026 | $64.24 | $63.53 (-1.11%) | $64.72 | $63.51 | 84.46 K | $646.15 M |
| 07/28/2026 | $64.56 | $64.56 (0%) | $65.27 | $63.38 | 96.10 K | $656.63 M |
| 07/27/2026 | $62.18 | $64.00 (2.93%) | $64.29 | $62.00 | 152.40 K | $650.94 M |
| 07/24/2026 | $62.85 | $62.10 (-1.19%) | $63.67 | $62.03 | 152.00 K | $631.61 M |
| 07/23/2026 | $60.77 | $62.86 (3.44%) | $62.87 | $60.52 | 96.30 K | $639.34 M |
| 07/22/2026 | $61.13 | $60.53 (-0.98%) | $61.13 | $60.22 | 81.80 K | $615.64 M |
| 07/21/2026 | $60.67 | $61.20 (0.87%) | $61.22 | $59.99 | 56.40 K | $622.46 M |
| 07/20/2026 | $60.57 | $60.70 (0.21%) | $61.16 | $59.85 | 60.80 K | $628.16 M |
| 07/17/2026 | $61.22 | $60.45 (-1.26%) | $61.95 | $60.30 | 69.70 K | $625.57 M |
| 07/16/2026 | $60.32 | $61.96 (2.72%) | $62.07 | $59.92 | 62.42 K | $641.19 M |
| 07/15/2026 | $59.65 | $60.32 (1.12%) | $60.86 | $59.58 | 71.65 K | $624.22 M |
| 07/14/2026 | $60.07 | $59.63 (-0.73%) | $60.43 | $59.47 | 59.60 K | $617.08 M |
| 07/13/2026 | $59.50 | $59.94 (0.74%) | $60.36 | $59.22 | 60.30 K | $620.29 M |
| 07/10/2026 | $58.81 | $59.32 (0.87%) | $59.64 | $58.55 | 38.90 K | $613.87 M |
| 07/09/2026 | $58.09 | $59.01 (1.58%) | $59.21 | $58.00 | 39.60 K | $610.67 M |
| 07/08/2026 | $59.13 | $58.31 (-1.39%) | $59.13 | $58.00 | 54.70 K | $603.42 M |
| 07/07/2026 | $60.49 | $59.24 (-2.07%) | $60.73 | $59.22 | 57.20 K | $613.05 M |
| 07/06/2026 | $60.25 | $60.49 (0.4%) | $60.64 | $59.62 | 67.23 K | $625.98 M |
| 07/02/2026 | $61.25 | $60.25 (-1.63%) | $61.73 | $59.99 | 70.91 K | $623.50 M |
| 07/01/2026 | $59.42 | $61.25 (3.08%) | $61.25 | $59.42 | 93.21 K | $633.85 M |
| 06/30/2026 | $59.92 | $59.38 (-0.9%) | $60.15 | $58.80 | 73.85 K | $614.50 M |
| 06/29/2026 | $59.71 | $59.93 (0.37%) | $60.32 | $59.05 | 104.60 K | $620.19 M |
| 06/26/2026 | $58.89 | $60.42 (2.6%) | $60.88 | $58.38 | 371.10 K | $625.26 M |
| 06/25/2026 | $58.20 | $58.39 (0.33%) | $58.80 | $56.93 | 59.00 K | $604.25 M |
| 06/24/2026 | $58.42 | $58.37 (-0.09%) | $59.12 | $58.21 | 72.25 K | $604.04 M |
| 06/23/2026 | $57.06 | $58.29 (2.16%) | $58.29 | $56.79 | 100.70 K | $603.22 M |
| 06/22/2026 | $57.14 | $56.81 (-0.58%) | $57.85 | $56.81 | 47.40 K | $587.90 M |
| 06/18/2026 | $56.91 | $57.22 (0.54%) | $57.48 | $56.17 | 104.40 K | $592.14 M |
| 06/17/2026 | $56.68 | $56.17 (-0.9%) | $57.58 | $55.69 | 42.80 K | $581.28 M |
| 06/16/2026 | $56.89 | $56.81 (-0.14%) | $57.36 | $56.06 | 58.81 K | $587.90 M |
| 06/15/2026 | $57.67 | $56.48 (-2.06%) | $57.85 | $56.21 | 43.24 K | $584.49 M |
| 06/12/2026 | $57.30 | $57.50 (0.35%) | $57.81 | $57.21 | 53.11 K | $595.04 M |
| 06/11/2026 | $57.30 | $57.01 (-0.51%) | $58.54 | $56.51 | 45.70 K | $589.97 M |
| 06/10/2026 | $56.60 | $57.08 (0.85%) | $57.16 | $56.49 | 47.50 K | $590.69 M |
| 06/09/2026 | $55.63 | $56.13 (0.9%) | $57.00 | $55.63 | 47.34 K | $580.86 M |
| 06/08/2026 | $54.96 | $55.54 (1.06%) | $56.15 | $54.96 | 39.50 K | $574.76 M |
| 06/05/2026 | $54.13 | $54.88 (1.39%) | $55.66 | $53.25 | 65.10 K | $567.93 M |
| 06/04/2026 | $53.00 | $54.13 (2.13%) | $54.23 | $52.79 | 71.01 K | $560.17 M |
| 06/03/2026 | $53.67 | $52.62 (-1.96%) | $53.86 | $52.53 | 75.10 K | $544.54 M |
| 06/02/2026 | $52.59 | $53.72 (2.15%) | $53.78 | $51.19 | 51.30 K | $555.92 M |
| 06/01/2026 | $53.37 | $52.92 (-0.84%) | $53.73 | $52.20 | 65.33 K | $547.64 M |
| 05/29/2026 | $55.00 | $54.29 (-1.29%) | $55.00 | $54.21 | 34.10 K | $561.82 M |
| 05/28/2026 | $54.40 | $54.51 (0.2%) | $54.92 | $53.86 | 39.50 K | $564.10 M |
| 05/27/2026 | $54.44 | $54.40 (-0.07%) | $55.10 | $54.05 | 84.13 K | $562.96 M |
| 05/26/2026 | $54.75 | $55.06 (0.57%) | $55.55 | $54.58 | 65.40 K | $569.79 M |
| 05/22/2026 | $54.77 | $54.45 (-0.58%) | $55.35 | $52.79 | 41.03 K | $563.48 M |
| 05/21/2026 | $53.98 | $54.76 (1.44%) | $55.00 | $53.83 | 33.50 K | $566.69 M |
| 05/20/2026 | $53.40 | $54.18 (1.46%) | $54.67 | $53.40 | 56.73 K | $560.68 M |
| 05/19/2026 | $53.01 | $53.40 (0.74%) | $53.72 | $52.99 | 34.00 K | $552.61 M |
| 05/18/2026 | $52.05 | $53.34 (2.48%) | $53.34 | $52.05 | 42.80 K | $551.99 M |
| 05/15/2026 | $52.49 | $52.03 (-0.88%) | $52.55 | $51.91 | 46.10 K | $538.43 M |
| 05/14/2026 | $52.84 | $52.59 (-0.47%) | $53.45 | $52.59 | 44.30 K | $544.23 M |
| 05/13/2026 | $52.24 | $52.53 (0.56%) | $52.92 | $52.16 | 43.33 K | $543.61 M |
| 05/12/2026 | $52.36 | $52.64 (0.53%) | $52.71 | $51.69 | 34.20 K | $544.75 M |
| 05/11/2026 | $53.48 | $52.28 (-2.24%) | $53.93 | $52.08 | 44.84 K | $541.02 M |
| 05/08/2026 | $52.91 | $53.54 (1.19%) | $53.63 | $52.91 | 23.23 K | $554.06 M |
| 05/07/2026 | $53.52 | $53.00 (-0.97%) | $53.91 | $52.98 | 38.23 K | $548.47 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.
