ACNB | ACNB | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ACNB (ACNB)

NASDAQ

$65.91+$0.72 (+1.11%)

Price as of Sep 11, 2026 7:44 PM EDT

$661.2M
Market Cap
50.77%
1-Year Change
Banks - Regional
Industry

1 Month
+1.85%

Low Price$62.82

High Price$65.95
3 Months
+15.09%

Low Price$55.81

High Price$65.95
1 Year
+50.77%

Low Price$40.90

High Price$65.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	65.54	66.00	64.58	65.19	+0.26%	63,414
09/10/2026	64.23	65.12	63.73	65.02	+1.12%	44,800
09/09/2026	65.03	65.06	64.08	64.30	-1.58%	56,927
09/08/2026	65.61	65.92	63.68	65.33	-0.94%	57,254
09/04/2026	65.25	66.70	65.15	65.95	+0.52%	74,743
09/03/2026	65.69	67.60	65.40	65.61	+0.63%	87,401
09/02/2026	63.81	65.58	63.78	65.20	+1.91%	112,882
09/01/2026	64.57	64.57	62.98	63.98	-0.91%	94,558
09/01/2026	$0.42 Dividend
08/31/2026	64.04	66.10	63.18	64.57	+0.74%	81,148
08/28/2026	64.38	64.87	63.85	64.09	-0.02%	48,686
08/27/2026	63.58	64.32	62.60	64.10	+0.31%	45,347
08/26/2026	64.32	64.51	63.49	63.90	-0.59%	138,044
08/25/2026	64.08	64.39	63.64	64.28	+0.40%	91,990
08/24/2026	63.77	64.59	63.31	64.02	-0.02%	91,005
08/21/2026	63.60	64.84	62.74	64.03	+1.26%	224,967
08/20/2026	62.46	63.44	62.10	63.24	+0.66%	42,967
08/19/2026	63.74	63.96	62.05	62.82	-1.50%	93,978
08/18/2026	64.12	64.57	63.21	63.78	-0.28%	31,818
08/17/2026	64.58	64.75	63.79	63.95	-0.86%	50,085
08/14/2026	64.48	64.87	63.98	64.51	+0.06%	32,240
08/13/2026	64.33	64.83	64.12	64.47	+0.57%	37,481
08/12/2026	64.39	64.65	63.65	64.10	+0.16%	52,672
08/11/2026	63.15	64.00	63.03	64.00	+1.46%	51,127
08/10/2026	63.42	63.90	62.50	63.08	-1.38%	63,076
08/07/2026	63.74	64.40	63.38	63.96	-0.97%	44,602
08/06/2026	64.92	65.33	64.17	64.59	-0.34%	73,475
08/05/2026	65.01	65.17	64.18	64.81	-0.31%	49,328
08/04/2026	64.03	65.30	63.61	65.01	+1.41%	50,962
08/03/2026	64.68	65.51	63.84	64.10	+0.06%	65,340
07/31/2026	63.32	64.06	62.90	64.06	+1.02%	53,540
07/30/2026	63.35	64.15	62.64	63.42	+0.47%	48,379
07/29/2026	63.82	64.30	63.10	63.12	-1.60%	83,922
07/28/2026	64.14	64.84	62.97	64.14	+0.87%	96,068
07/27/2026	61.78	63.87	61.60	63.59	+3.06%	152,352
07/24/2026	62.44	63.26	61.63	61.70	-1.21%	151,984
07/23/2026	60.38	62.46	60.13	62.45	+3.85%	96,290
07/23/2026	$1.49 Earnings
07/22/2026	60.73	60.73	59.83	60.14	-1.09%	81,756
07/21/2026	60.27	60.82	59.60	60.80	+0.82%	56,380
07/20/2026	60.18	60.76	59.46	60.31	+0.41%	60,777
07/17/2026	60.82	61.55	59.91	60.06	-2.44%	69,661
07/16/2026	59.93	61.67	59.53	61.56	+2.72%	62,415
07/15/2026	59.26	60.46	59.19	59.93	+1.16%	72,834
07/14/2026	59.68	60.03	59.09	59.24	-0.52%	59,049
07/13/2026	59.12	59.97	58.83	59.55	+1.05%	60,270
07/10/2026	58.43	59.25	58.17	58.94	+0.53%	38,900
07/09/2026	57.71	58.83	57.63	58.63	+1.20%	39,592
07/08/2026	58.75	58.75	57.63	57.93	-1.57%	54,656
07/07/2026	60.10	60.34	58.84	58.86	-2.07%	57,202
07/06/2026	59.86	60.25	59.23	60.10	+0.40%	67,230
07/02/2026	60.85	61.33	59.60	59.86	-1.63%	70,913
07/01/2026	59.04	60.85	59.04	60.85	+3.15%	93,209
06/30/2026	59.53	59.76	58.42	59.00	-0.92%	73,849
06/29/2026	59.32	59.93	58.67	59.54	-0.81%	104,559
06/26/2026	58.51	60.49	58.00	60.03	+3.48%	371,093
06/25/2026	57.82	58.42	56.56	58.01	+0.03%	58,987
06/24/2026	58.04	58.74	57.83	57.99	+0.14%	72,253
06/23/2026	56.69	57.91	56.42	57.91	+2.61%	100,678
06/22/2026	56.77	57.48	56.44	56.44	-0.72%	47,398
06/18/2026	56.54	57.11	55.81	56.85	+1.87%	104,363
06/17/2026	56.31	57.21	55.33	55.81	-1.13%	42,770
06/16/2026	56.52	56.99	55.70	56.44	+0.58%	58,808
06/15/2026	57.30	57.48	55.85	56.11	-1.77%	43,244
06/12/2026	56.93	57.44	56.84	57.13	+0.86%	53,109
06/11/2026	56.93	58.16	56.14	56.64	-0.12%	45,661
06/10/2026	56.23	56.79	56.12	56.71	+1.69%	47,487
06/09/2026	55.27	56.63	55.27	55.77	+1.06%	47,342
06/08/2026	54.60	55.79	54.60	55.18	+1.20%	39,468
06/05/2026	53.78	55.30	52.91	54.53	+1.39%	65,068
06/04/2026	52.66	53.88	52.45	53.78	+2.87%	71,009
06/03/2026	53.32	53.51	52.19	52.28	-2.05%	75,086
06/02/2026	52.25	53.43	50.86	53.37	+1.51%	51,253
06/01/2026	53.03	53.38	51.86	52.58	-0.84%	65,328
06/01/2026	$0.92 Dividend
05/29/2026	53.72	53.72	52.95	53.03	-0.40%	34,101
05/28/2026	53.13	53.64	52.61	53.24	+0.20%	39,452
05/27/2026	53.17	53.82	52.79	53.13	-1.20%	84,129
05/26/2026	53.47	54.26	53.31	53.78	+1.12%	65,403
05/22/2026	53.49	54.06	51.56	53.18	-0.57%	41,028
05/21/2026	52.72	53.72	52.58	53.48	+1.07%	33,480
05/20/2026	52.16	53.40	52.16	52.92	+1.46%	56,726
05/19/2026	51.77	52.46	51.76	52.16	+0.11%	33,955
05/18/2026	50.84	52.10	50.84	52.10	+2.52%	42,779
05/15/2026	51.27	51.33	50.70	50.82	-1.06%	46,091
05/14/2026	51.61	52.20	51.36	51.36	+0.11%	44,294
05/13/2026	51.02	51.69	50.94	51.31	-0.21%	43,328
05/12/2026	51.14	51.48	50.49	51.41	+0.69%	34,165
05/11/2026	52.23	52.67	50.87	51.06	-2.35%	44,844
05/08/2026	51.68	52.38	51.68	52.29	+1.02%	23,234
05/07/2026	52.27	52.65	51.75	51.77	-0.43%	38,230
05/06/2026	52.31	52.49	51.62	51.99	+0.60%	33,195
05/05/2026	51.02	52.13	50.96	51.68	+1.87%	35,707
05/04/2026	50.14	50.95	49.96	50.73	+0.80%	54,674
05/01/2026	49.72	50.81	49.42	50.33	+1.66%	102,943
04/30/2026	48.97	49.81	48.97	49.51	+0.14%	62,007
04/29/2026	51.66	51.66	49.26	49.44	-2.93%	64,424
04/28/2026	49.72	51.37	49.57	50.93	+3.33%	115,049
04/27/2026	47.61	49.30	47.61	49.29	+2.87%	111,700
04/24/2026	49.13	49.30	47.71	47.92	-2.81%	71,314