5 DAY PERFORMANCE
-4.87%
1 MONTH PERFORMANCE
-3.13%
3 MONTH PERFORMANCE
-15.37%
6 MONTH PERFORMANCE
-5.51%
YEAR-TO-DATE PERFORMANCE
-1.33%
1 YEAR PERFORMANCE
+15.32%
ACNB Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $40.43 | $40.48 (0.12%) | $40.89 | $39.85 | 27,905 | $338.16 M |
| 03/11/2025 | $40.21 | $39.92 (-0.72%) | $40.70 | $39.62 | 41,417 | $339.61 M |
| 03/10/2025 | $40.77 | $40.20 (-1.4%) | $40.77 | $38.50 | 60,001 | $341.99 M |
| 03/07/2025 | $41.17 | $41.31 (0.34%) | $41.33 | $39.50 | 48,400 | $351.43 M |
| 03/06/2025 | $40.78 | $41.17 (0.96%) | $41.52 | $40.08 | 84,900 | $350.24 M |
| 03/05/2025 | $41.63 | $41.16 (-1.13%) | $42.69 | $41.02 | 48,200 | $350.15 M |
| 03/04/2025 | $43.10 | $41.86 (-2.88%) | $43.17 | $41.45 | 34,411 | $356.11 M |
| 03/03/2025 | $41.64 | $43.26 (3.89%) | $44.42 | $41.60 | 53,700 | $368.02 M |
| 02/28/2025 | $40.72 | $40.97 (0.61%) | $41.16 | $40.35 | 34,100 | $348.54 M |
| 02/27/2025 | $40.60 | $40.79 (0.47%) | $41.22 | $40.60 | 28,500 | $347.01 M |
| 02/26/2025 | $40.85 | $40.61 (-0.59%) | $41.26 | $40.24 | 36,500 | $345.47 M |
| 02/25/2025 | $41.07 | $40.84 (-0.56%) | $41.56 | $40.78 | 33,800 | $347.43 M |
| 02/24/2025 | $40.84 | $40.82 (-0.05%) | $41.45 | $40.18 | 53,356 | $347.26 M |
| 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 |
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.
