S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

ACNB (ACNB)

NASDAQ

$64.23-$0.26 (-0.40%)

Price as of Jul 31, 2026 4:29 PM EDT

$651.8M
Market Cap
62.34%
1-Year Change
Banks - Regional
Industry

1 Month
+8.59%

Low Price$58.31

High Price$64.56
3 Months
+29.40%

Low Price$51.15

High Price$64.56
1 Year
+62.34%

Low Price$40.12

High Price$64.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	63.73	64.48	63.31	64.48	+1.02%	53,540
07/30/2026	63.76	64.57	63.05	63.83	+0.47%	48,379
07/29/2026	64.24	64.72	63.51	63.53	-1.60%	83,922
07/28/2026	64.56	65.27	63.38	64.56	+0.88%	96,068
07/27/2026	62.18	64.29	62.00	64.00	+3.06%	152,352
07/24/2026	62.85	63.67	62.03	62.10	-1.21%	151,984
07/23/2026	60.77	62.87	60.52	62.86	+3.85%	96,290
07/23/2026	$1.49 Earnings
07/22/2026	61.13	61.13	60.22	60.53	-1.09%	81,756
07/21/2026	60.67	61.22	59.99	61.20	+0.82%	56,380
07/20/2026	60.57	61.16	59.85	60.70	+0.41%	60,777
07/17/2026	61.22	61.95	60.30	60.45	-2.44%	69,661
07/16/2026	60.32	62.07	59.92	61.96	+2.72%	62,415
07/15/2026	59.65	60.86	59.58	60.32	+1.16%	72,834
07/14/2026	60.07	60.43	59.47	59.63	-0.52%	59,049
07/13/2026	59.50	60.36	59.22	59.94	+1.05%	60,270
07/10/2026	58.81	59.64	58.55	59.32	+0.53%	38,900
07/09/2026	58.09	59.21	58.00	59.01	+1.20%	39,592
07/08/2026	59.13	59.13	58.00	58.31	-1.57%	54,656
07/07/2026	60.49	60.73	59.22	59.24	-2.07%	57,202
07/06/2026	60.25	60.64	59.62	60.49	+0.40%	67,230
07/02/2026	61.25	61.73	59.99	60.25	-1.63%	70,913
07/01/2026	59.42	61.25	59.42	61.25	+3.15%	93,209
06/30/2026	59.92	60.15	58.80	59.38	-0.92%	73,849
06/29/2026	59.71	60.32	59.05	59.93	-0.81%	104,559
06/26/2026	58.89	60.88	58.38	60.42	+3.48%	371,093
06/25/2026	58.20	58.80	56.93	58.39	+0.03%	58,987
06/24/2026	58.42	59.12	58.21	58.37	+0.14%	72,253
06/23/2026	57.06	58.29	56.79	58.29	+2.61%	100,678
06/22/2026	57.14	57.85	56.81	56.81	-0.72%	47,398
06/18/2026	56.91	57.48	56.17	57.22	+1.87%	104,363
06/17/2026	56.68	57.58	55.69	56.17	-1.13%	42,770
06/16/2026	56.89	57.36	56.06	56.81	+0.58%	58,808
06/15/2026	57.67	57.85	56.21	56.48	-1.77%	43,244
06/12/2026	57.30	57.81	57.21	57.50	+0.86%	53,109
06/11/2026	57.30	58.54	56.51	57.01	-0.12%	45,661
06/10/2026	56.60	57.16	56.49	57.08	+1.69%	47,487
06/09/2026	55.63	57.00	55.63	56.13	+1.06%	47,342
06/08/2026	54.96	56.15	54.96	55.54	+1.20%	39,468
06/05/2026	54.13	55.66	53.25	54.88	+1.39%	65,068
06/04/2026	53.00	54.23	52.79	54.13	+2.87%	71,009
06/03/2026	53.67	53.86	52.53	52.62	-2.05%	75,086
06/02/2026	52.59	53.78	51.19	53.72	+1.51%	51,253
06/01/2026	53.37	53.73	52.20	52.92	-0.84%	65,328
06/01/2026	$0.92 Dividend
05/29/2026	54.07	54.07	53.29	53.37	-0.40%	34,101
05/28/2026	53.48	53.99	52.95	53.59	+0.20%	39,452
05/27/2026	53.52	54.17	53.13	53.48	-1.20%	84,129
05/26/2026	53.82	54.61	53.66	54.13	+1.12%	65,403
05/22/2026	53.84	54.41	51.90	53.53	-0.57%	41,028
05/21/2026	53.07	54.07	52.92	53.83	+1.07%	33,480
05/20/2026	52.50	53.74	52.50	53.26	+1.46%	56,726
05/19/2026	52.11	52.80	52.09	52.50	+0.11%	33,955
05/18/2026	51.17	52.44	51.17	52.44	+2.52%	42,779
05/15/2026	51.60	51.66	51.03	51.15	-1.06%	46,091
05/14/2026	51.94	52.54	51.70	51.70	+0.11%	44,294
05/13/2026	51.35	52.02	51.27	51.64	-0.21%	43,328
05/12/2026	51.47	51.82	50.81	51.75	+0.69%	34,165
05/11/2026	52.57	53.02	51.20	51.39	-2.35%	44,844
05/08/2026	52.01	52.72	52.01	52.63	+1.02%	23,234
05/07/2026	52.61	53.00	52.08	52.10	-0.43%	38,230
05/06/2026	52.65	52.83	51.95	52.33	+0.60%	33,195
05/05/2026	51.35	52.47	51.30	52.01	+1.87%	35,707
05/04/2026	50.47	51.29	50.28	51.06	+0.80%	54,674
05/01/2026	50.05	51.14	49.74	50.66	+1.66%	102,943
04/30/2026	49.29	50.14	49.29	49.83	+0.14%	62,007
04/29/2026	51.99	51.99	49.59	49.76	-2.93%	64,424
04/28/2026	50.05	51.71	49.89	51.27	+3.33%	115,049
04/27/2026	47.92	49.62	47.92	49.61	+2.87%	111,700
04/24/2026	49.45	49.62	48.02	48.23	-2.81%	71,314
04/23/2026	49.44	50.26	48.96	49.62	+1.49%	133,328
04/23/2026	$1.32 Earnings
04/22/2026	49.32	49.54	48.74	48.90	-0.70%	108,913
04/21/2026	50.78	51.26	49.05	49.24	-2.47%	91,793
04/20/2026	49.17	51.11	49.17	50.49	-0.66%	101,171
04/17/2026	50.14	51.36	50.00	50.82	+2.44%	96,884
04/16/2026	49.47	50.38	49.39	49.61	-0.39%	65,639
04/15/2026	50.13	50.29	49.64	49.81	-0.94%	51,272
04/14/2026	50.38	50.63	49.84	50.28	-0.27%	85,794
04/13/2026	50.22	50.74	49.26	50.42	+0.14%	51,833
04/10/2026	50.97	50.97	49.81	50.35	-1.23%	43,057
04/09/2026	49.94	51.30	49.80	50.98	+1.71%	58,803
04/08/2026	50.37	50.67	49.30	50.13	+2.53%	78,776
04/07/2026	47.96	48.95	47.73	48.89	+1.82%	93,374
04/06/2026	47.16	48.13	46.95	48.01	+1.75%	74,523
04/02/2026	46.66	47.37	46.20	47.19	-0.10%	37,251
04/01/2026	47.15	47.68	46.74	47.24	+0.38%	41,500
03/31/2026	47.17	47.55	46.69	47.06	+0.63%	48,250
03/30/2026	46.55	46.95	46.28	46.76	+0.68%	60,972
03/27/2026	46.30	46.81	45.95	46.45	-0.42%	68,203
03/26/2026	46.13	47.01	46.07	46.65	+0.53%	53,962
03/25/2026	46.47	46.65	46.03	46.40	+0.23%	76,419
03/24/2026	45.98	46.72	45.43	46.29	-0.34%	63,900
03/23/2026	46.33	46.96	46.00	46.45	+2.72%	67,933
03/20/2026	45.22	45.83	44.55	45.22	-0.03%	126,604
03/19/2026	44.33	45.77	44.24	45.24	+1.60%	76,574
03/18/2026	45.31	45.37	43.86	44.52	-2.14%	52,396
03/17/2026	46.72	47.03	45.34	45.50	-2.51%	63,245
03/16/2026	46.06	46.77	45.46	46.67	+2.13%	55,184
03/13/2026	46.06	46.06	45.19	45.69	-0.11%	31,974