ACNB Corporation - Common Stock (ACNB)

Historical Prices For ACNB Corporation - Common Stock (ACNB)

Date Range:

2025-04-09 - 2025-07-09

Date	Open	High	Low	Close	Volume	Adjusted Close
7/08/2025	44.61	44.61	43.95	43.97	18,725	43.97
7/07/2025	44.90	44.97	43.72	43.90	27,250	43.90
7/03/2025	44.50	45.09	44.21	44.68	17,979	44.68
7/02/2025	43.09	44.49	43.09	44.23	20,230	44.23
7/01/2025	43.05	44.53	42.94	43.72	22,027	43.72
6/30/2025	43.06	43.61	42.67	42.84	36,461	42.84
6/27/2025	42.97	43.49	42.38	43.00	262,938	43.00
6/26/2025	41.65	42.97	41.65	42.97	27,452	42.97
6/25/2025	41.91	42.18	41.65	41.76	19,857	41.76
6/24/2025	42.39	42.81	41.75	42.02	33,185	42.02
6/23/2025	41.18	42.10	40.71	42.02	36,309	42.02
6/20/2025	41.42	41.83	41.05	41.29	37,466	41.29
6/18/2025	40.67	41.67	40.50	41.11	28,684	41.11
6/17/2025	40.15	40.87	40.15	40.29	19,711	40.29
6/16/2025	41.69	41.69	40.40	40.55	24,675	40.55
6/13/2025	41.50	41.88	40.91	41.11	21,978	41.11
6/12/2025	42.49	42.97	41.48	41.96	21,662	41.96
6/11/2025	42.93	43.00	42.09	42.41	27,235	42.41
6/10/2025	41.56	42.88	41.41	42.88	26,647	42.88
6/09/2025	41.65	42.00	41.14	41.53	53,577	41.53
6/06/2025	41.39	41.66	41.12	41.65	18,467	41.65
6/05/2025	40.70	40.92	40.38	40.77	23,904	40.77
6/04/2025	40.92	41.23	40.67	40.89	15,737	40.89
6/03/2025	40.82	41.95	40.82	41.58	13,081	41.58
6/02/2025	41.08	41.33	40.85	41.03	16,506	41.03
5/30/2025	41.74	42.18	41.50	41.57	17,395	41.57
5/29/2025	42.67	42.74	41.50	42.45	16,358	42.11
5/28/2025	42.51	42.51	41.23	41.63	29,987	41.30
5/27/2025	42.32	42.90	42.25	42.27	19,910	41.93
5/23/2025	41.67	42.23	41.67	41.98	26,923	41.64
5/22/2025	41.81	43.07	41.81	42.48	18,385	42.14
5/21/2025	43.52	43.96	42.70	43.01	17,137	42.67
5/20/2025	44.03	44.31	44.03	44.08	10,787	43.73
5/19/2025	43.77	44.23	43.26	44.18	35,179	43.83
5/16/2025	44.06	44.19	43.91	44.00	20,395	43.65
5/15/2025	44.20	44.37	43.85	44.17	17,490	43.82
5/14/2025	43.71	44.05	43.57	44.05	18,064	43.70
5/13/2025	43.89	44.39	43.74	43.99	17,409	43.64
5/12/2025	43.97	44.20	43.13	43.43	20,483	43.08
5/09/2025	43.18	43.18	42.77	42.84	14,017	42.50
5/08/2025	42.39	43.39	42.39	42.94	13,226	42.60
5/07/2025	42.70	43.34	41.91	42.27	21,266	41.93
5/06/2025	42.09	42.73	42.09	42.67	15,633	42.33
5/05/2025	42.70	43.50	42.45	42.50	17,954	42.16
5/02/2025	42.51	44.29	42.39	42.97	23,261	42.63
5/01/2025	41.68	42.53	40.99	42.20	21,235	41.86
4/30/2025	41.81	42.24	40.67	41.91	26,627	41.57
4/29/2025	41.34	42.59	41.33	42.43	30,497	42.09
4/28/2025	40.88	41.68	40.88	41.49	15,500	41.16
4/25/2025	40.89	41.10	40.24	40.98	24,387	40.65
4/24/2025	41.88	41.88	41.26	41.27	16,302	40.94
4/23/2025	41.63	42.25	41.22	41.66	32,425	41.33
4/22/2025	40.40	41.70	40.33	41.35	34,030	41.02
4/21/2025	40.27	40.97	39.75	40.20	44,518	39.88
4/17/2025	40.46	41.17	40.46	40.63	48,093	40.30
4/16/2025	39.88	40.61	39.88	40.35	47,938	40.03
4/15/2025	39.48	40.35	39.48	40.10	39,283	39.78
4/14/2025	38.88	39.62	38.70	39.48	34,511	39.16
4/11/2025	38.87	39.46	38.23	38.45	32,556	38.14
4/10/2025	39.81	39.81	37.78	38.74	44,149	38.43
4/09/2025	38.51	41.67	38.26	40.16	56,130	39.84