ACNB | ACNB | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

ACNB (ACNB)

NASDAQ

$66.78-$0.01 (-0.01%)

Price as of Nov 11, 2026 4:10 PM EST

$678.9M
Market Cap
43.70%
1-Year Change
Banks - Regional
Industry

1 Month
+7.22%

Low Price$62.51

High Price$67.51
3 Months
+5.88%

Low Price$62.29

High Price$67.51
1 Year
+43.70%

Low Price$44.23

High Price$67.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	66.16	67.05	66.00	66.79	+0.18%	45,323
11/09/2026	66.34	66.89	65.88	66.67	+1.72%	48,307
11/06/2026	64.91	66.00	64.65	65.54	+0.08%	40,544
11/05/2026	68.21	68.85	64.89	65.49	-2.99%	75,844
11/04/2026	67.47	68.23	67.00	67.51	+2.03%	66,903
11/03/2026	67.12	67.12	65.67	66.17	-1.42%	62,056
11/02/2026	65.82	67.36	65.39	67.12	+2.63%	79,532
10/30/2026	65.94	66.01	64.87	65.40	-0.29%	76,159
10/29/2026	65.71	66.15	65.05	65.59	+0.72%	58,244
10/28/2026	65.96	65.96	64.48	65.12	-0.26%	60,001
10/27/2026	65.35	65.94	64.86	65.29	+0.46%	45,397
10/26/2026	65.42	66.16	64.63	64.99	-0.66%	61,614
10/23/2026	65.19	65.98	64.47	65.42	+0.05%	52,139
10/22/2026	64.30	66.06	63.45	65.39	+2.75%	90,069
10/22/2026	$1.55 Earnings
10/21/2026	63.81	63.81	63.04	63.64	+0.08%	62,242
10/20/2026	63.00	64.28	63.00	63.59	+1.11%	51,769
10/19/2026	63.25	63.29	62.27	62.89	-0.71%	48,975
10/16/2026	63.20	64.42	63.12	63.34	+0.25%	55,775
10/15/2026	62.90	63.24	62.35	63.18	+1.07%	58,801
10/14/2026	61.82	62.66	61.41	62.51	-0.31%	60,994
10/13/2026	63.05	63.55	62.08	62.71	-0.008%	41,070
10/12/2026	62.12	63.00	62.03	62.71	+0.67%	37,358
10/09/2026	63.15	63.35	62.17	62.29	-1.42%	33,783
10/08/2026	62.88	63.72	62.34	63.19	+0.11%	53,903
10/07/2026	63.16	63.39	62.29	63.12	-0.96%	50,701
10/06/2026	63.96	64.30	63.53	63.73	-0.08%	43,036
10/05/2026	63.82	64.77	63.10	63.78	0.00%	71,048
10/02/2026	63.41	64.20	63.29	63.78	+1.42%	45,278
10/01/2026	62.00	63.03	60.93	62.89	+0.95%	56,114
09/30/2026	62.80	62.88	61.74	62.30	-0.81%	53,192
09/29/2026	63.18	63.40	61.93	62.81	-0.59%	52,554
09/28/2026	63.31	63.69	62.71	63.18	-0.86%	42,673
09/25/2026	63.36	63.94	63.18	63.73	+0.46%	65,252
09/24/2026	63.05	63.62	61.99	63.44	+0.91%	57,863
09/23/2026	63.51	63.79	62.83	62.87	-1.67%	42,773
09/22/2026	64.20	64.40	63.36	63.94	+0.14%	49,662
09/21/2026	64.55	64.75	63.55	63.85	-1.12%	57,719
09/18/2026	63.53	65.89	63.09	64.57	+0.80%	249,828
09/17/2026	64.98	65.41	64.02	64.06	-0.76%	61,202
09/16/2026	65.34	65.48	63.19	64.55	-1.21%	51,644
09/15/2026	64.98	65.35	64.37	65.34	+0.54%	56,180
09/14/2026	65.08	65.80	64.80	64.99	-0.31%	68,261
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