ACNB Corporation - Common Stock (ACNB)

Historical Prices For ACNB Corporation - Common Stock (ACNB)

Date Range:

2025-07-13 - 2025-10-13

Date	Open	High	Low	Close	Volume	Adjusted Close
10/10/2025	43.57	43.84	42.52	42.52	23,033	42.52
10/09/2025	43.61	43.78	43.25	43.66	9,309	43.66
10/08/2025	43.50	43.94	43.35	43.80	14,656	43.80
10/07/2025	43.66	43.91	43.49	43.52	21,416	43.52
10/06/2025	43.96	43.98	43.66	43.98	14,356	43.98
10/03/2025	43.39	44.04	43.39	43.75	11,740	43.75
10/02/2025	43.44	43.50	42.98	43.16	20,604	43.16
10/01/2025	43.81	43.82	43.51	43.51	18,613	43.51
9/30/2025	43.51	44.24	43.50	44.04	15,324	44.04
9/29/2025	44.73	44.73	43.50	43.70	14,668	43.70
9/26/2025	44.65	44.78	44.59	44.67	11,204	44.67
9/25/2025	44.34	44.78	44.00	44.53	19,246	44.53
9/24/2025	44.51	44.76	44.45	44.53	11,701	44.53
9/23/2025	44.74	44.74	44.14	44.36	12,833	44.36
9/22/2025	44.65	44.86	44.23	44.60	16,856	44.60
9/19/2025	45.99	45.99	44.56	45.16	65,378	45.16
9/18/2025	45.47	46.30	44.90	46.02	22,482	46.02
9/17/2025	45.03	46.13	44.88	45.11	24,976	45.11
9/16/2025	45.11	45.11	44.12	44.17	13,975	44.17
9/15/2025	45.00	46.00	44.70	44.77	12,214	44.77
9/12/2025	45.30	45.30	44.67	44.95	12,428	44.95
9/11/2025	44.67	45.47	44.67	45.19	12,560	45.19
9/10/2025	44.47	45.01	44.20	44.87	11,385	44.87
9/09/2025	44.55	44.73	44.49	44.51	10,506	44.51
9/08/2025	44.91	45.18	44.72	45.18	11,074	45.18
9/05/2025	45.75	45.75	44.75	44.91	16,333	44.91
9/04/2025	45.24	45.50	45.01	45.50	9,911	45.50
9/03/2025	44.52	45.04	44.49	44.88	24,248	44.88
9/02/2025	44.34	45.04	43.81	44.81	50,153	44.81
8/29/2025	45.94	45.94	45.08	45.32	15,113	45.32
8/28/2025	46.20	46.20	45.73	46.07	7,548	45.73
8/27/2025	46.66	46.68	45.94	46.05	17,007	45.71
8/26/2025	45.89	46.70	45.84	46.55	16,064	46.21
8/25/2025	46.22	46.53	45.98	46.00	10,536	45.66
8/22/2025	44.48	46.84	44.39	46.59	43,443	46.25
8/21/2025	44.14	46.24	42.63	44.10	65,290	43.77
8/20/2025	44.23	44.68	44.23	44.68	12,378	44.35
8/19/2025	43.97	44.64	43.52	44.35	10,868	44.02
8/18/2025	43.98	44.38	43.84	44.11	9,613	43.78
8/15/2025	45.36	45.55	44.01	44.11	15,240	43.78
8/14/2025	44.85	45.27	44.85	45.12	13,708	44.79
8/13/2025	44.75	45.59	44.75	45.27	31,145	44.94
8/12/2025	43.48	44.74	43.32	44.57	27,802	44.24
8/11/2025	42.37	43.33	42.10	43.18	16,520	42.86
8/08/2025	42.53	42.63	42.22	42.43	9,211	42.12
8/07/2025	41.75	42.09	41.33	41.92	27,531	41.61
8/06/2025	41.77	41.98	41.24	41.75	9,590	41.44
8/05/2025	41.81	42.02	41.06	41.83	16,796	41.52
8/04/2025	41.29	42.24	41.29	41.95	20,220	41.64
8/01/2025	41.83	41.83	40.80	41.33	22,682	41.02
7/31/2025	42.04	42.49	41.81	42.10	27,567	41.79
7/30/2025	43.43	43.55	42.25	42.46	25,122	42.15
7/29/2025	43.78	44.05	43.13	43.17	21,471	42.85
7/28/2025	42.56	43.47	42.56	43.36	16,031	43.04
7/25/2025	42.43	42.99	42.05	42.71	26,912	42.39
7/24/2025	42.25	43.06	42.15	42.67	25,090	42.36
7/23/2025	43.69	43.69	42.81	43.01	19,211	42.69
7/22/2025	43.26	43.77	42.99	43.04	19,688	42.72
7/21/2025	43.13	43.63	43.13	43.36	16,375	43.04
7/18/2025	43.87	43.98	43.01	43.03	21,791	42.71
7/17/2025	43.34	43.67	43.26	43.47	20,588	43.15
7/16/2025	42.35	43.27	42.23	43.09	26,836	42.77
7/15/2025	43.41	43.41	42.31	42.35	26,571	42.04
7/14/2025	43.04	43.70	42.58	43.69	12,462	43.37