ACNB Corporation - Common Stock (ACNB)

Historical Prices For ACNB Corporation - Common Stock (ACNB)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	37.44	38.30	35.70	37.84	36,255	37.84
4/03/2025	40.07	40.07	38.35	38.45	58,692	38.45
4/02/2025	41.06	41.53	40.41	41.47	26,590	41.47
4/01/2025	41.00	42.14	40.84	41.36	26,364	41.36
3/31/2025	40.91	41.66	39.64	41.16	64,560	41.16
3/28/2025	41.19	41.38	40.94	41.06	18,500	41.06
3/27/2025	41.43	41.84	41.14	41.80	14,729	41.80
3/26/2025	42.09	42.09	41.25	41.52	15,994	41.52
3/25/2025	41.97	42.10	41.33	41.35	29,309	41.35
3/24/2025	42.39	42.39	41.69	42.07	30,500	42.07
3/21/2025	41.52	42.75	41.38	42.01	190,174	42.01
3/20/2025	41.50	42.39	41.25	41.25	38,576	41.25
3/19/2025	41.52	42.38	41.36	41.89	43,630	41.89
3/18/2025	40.88	41.69	40.88	41.47	28,964	41.47
3/17/2025	41.03	41.50	41.03	41.40	22,415	41.40
3/14/2025	40.67	41.54	40.49	41.30	49,762	41.30
3/13/2025	40.77	40.97	40.35	40.35	31,572	40.35
3/12/2025	40.43	40.89	39.85	40.48	27,905	40.48
3/11/2025	40.21	40.70	39.62	39.92	41,417	39.92
3/10/2025	40.77	40.77	38.50	40.20	60,001	40.20
3/07/2025	41.17	41.33	39.50	41.31	48,355	41.31
3/06/2025	40.78	41.52	40.08	41.17	84,890	41.17
3/05/2025	41.63	42.69	41.02	41.16	48,150	41.16
3/04/2025	43.10	43.17	41.45	41.86	34,411	41.86
3/03/2025	41.64	44.42	41.60	43.26	53,651	43.26
2/28/2025	40.72	41.16	40.34	40.97	34,059	40.97
2/27/2025	40.60	41.22	40.60	40.79	28,469	40.47
2/26/2025	40.85	41.26	40.24	40.61	36,469	40.29
2/25/2025	41.07	41.55	40.78	40.84	33,792	40.52
2/24/2025	40.84	41.45	40.18	40.82	53,306	40.50
2/21/2025	41.27	41.54	39.83	40.49	41,716	40.17
2/20/2025	40.96	41.05	40.29	40.87	57,368	40.55
2/19/2025	41.00	41.13	40.63	41.13	24,090	40.81
2/18/2025	41.37	41.99	40.81	41.19	31,687	40.87
2/14/2025	41.28	41.64	40.91	41.53	13,592	41.20
2/13/2025	40.82	41.08	40.38	41.08	19,948	40.76
2/12/2025	40.84	40.90	40.18	40.57	31,296	40.25
2/11/2025	40.70	42.32	40.70	41.59	34,554	41.26
2/10/2025	41.00	41.25	40.41	40.90	26,672	40.58
2/07/2025	40.78	41.02	40.00	41.01	32,181	40.69
2/06/2025	40.85	41.01	40.50	41.01	32,025	40.69
2/05/2025	40.59	40.93	40.59	40.85	17,970	40.53
2/04/2025	40.40	41.00	40.29	40.70	28,414	40.38
2/03/2025	40.79	41.22	40.00	40.65	25,428	40.33
1/31/2025	41.03	41.59	40.44	41.10	28,914	40.78
1/30/2025	42.72	42.72	40.78	41.00	19,791	40.68
1/29/2025	40.28	42.35	40.28	42.07	36,653	41.74
1/28/2025	39.87	40.94	39.86	40.21	47,587	39.89
1/27/2025	39.57	40.83	39.50	40.24	37,536	39.92
1/24/2025	39.20	39.82	39.10	39.69	24,090	39.38
1/23/2025	37.98	39.94	37.86	39.37	42,803	39.06
1/22/2025	39.26	39.65	38.02	38.56	76,713	38.26
1/21/2025	39.58	39.97	39.16	39.52	24,524	39.21
1/17/2025	38.84	39.67	38.53	39.58	64,332	39.27
1/16/2025	38.40	38.89	38.30	38.69	61,650	38.39
1/15/2025	39.05	39.05	38.16	38.73	37,865	38.43
1/14/2025	37.61	38.01	37.10	37.95	8,500	37.65
1/13/2025	36.36	37.51	36.36	37.18	12,487	36.89
1/10/2025	37.35	37.35	35.89	36.69	20,203	36.40
1/08/2025	38.01	38.48	37.09	38.10	15,295	37.80
1/07/2025	39.13	39.24	38.10	38.40	17,254	38.10
1/06/2025	39.30	39.65	39.12	39.30	24,490	38.99