ACNB Corporation (ACNB) Historical Stock Data
51.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACNB is up 0.86% a day on average. There have been 20 days where ACNB Corporation closed green and 10 days where ACNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 50.44 | 51.10 | ↑$0.66 (1.31%) | 50.05 | 51.44 | 65.11K |
| 2025-12-09 | 49.58 | 50.67 | ↑$1.09 (2.20%) | 49.58 | 51.37 | 31.08K |
| 2025-12-08 | 49.52 | 49.64 | ↑$0.12 (0.24%) | 49.37 | 49.78 | 12.59K |
| 2025-12-05 | 48.50 | 49.16 | ↑$0.66 (1.36%) | 48.50 | 49.19 | 19.06K |
| 2025-12-04 | 49.64 | 49.44 | ↓$0.20 (-0.40%) | 48.83 | 49.85 | 29.39K |
| 2025-12-03 | 48.63 | 49.45 | ↑$0.82 (1.69%) | 48.60 | 49.48 | 22.25K |
| 2025-12-02 | 48.17 | 48.30 | ↑$0.13 (0.28%) | 48.03 | 48.48 | 17.06K |
| 2025-12-01 | 47.83 | 47.92 | ↑$0.09 (0.19%) | 47.34 | 48.95 | 9.50K |
| 2025-11-28 | 48.55 | 48.40 | ↓$0.15 (-0.32%) | 48.14 | 48.79 | 7.88K |
| 2025-11-26 | 48.75 | 49.00 | ↑$0.25 (0.51%) | 48.02 | 49.39 | 32.36K |
| 2025-11-25 | 48.62 | 49.04 | ↑$0.42 (0.86%) | 47.77 | 49.72 | 24.08K |
| 2025-11-24 | 48.31 | 48.16 | ↓$0.15 (-0.31%) | 47.50 | 48.42 | 15.25K |
| 2025-11-21 | 47.17 | 48.61 | ↑$1.44 (3.05%) | 47.00 | 48.90 | 36.42K |
| 2025-11-20 | 46.82 | 47.19 | ↑$0.37 (0.79%) | 46.75 | 47.41 | 18.96K |
| 2025-11-19 | 46.51 | 46.23 | ↓$0.28 (-0.61%) | 45.79 | 47.20 | 24.68K |
| 2025-11-18 | 45.64 | 46.71 | ↑$1.07 (2.34%) | 45.64 | 46.71 | 16.90K |
| 2025-11-17 | 47.54 | 45.87 | ↓$1.67 (-3.50%) | 45.87 | 47.54 | 15.47K |
| 2025-11-14 | 47.33 | 47.32 | ↓$0.01 (-0.01%) | 47.00 | 47.74 | 21.55K |
| 2025-11-13 | 44.82 | 47.88 | ↑$3.06 (6.83%) | 44.82 | 48.20 | 24.24K |
| 2025-11-12 | 48.01 | 47.86 | ↓$0.15 (-0.31%) | 47.84 | 48.54 | 17.46K |
| 2025-11-11 | 47.98 | 48.32 | ↑$0.34 (0.71%) | 47.51 | 48.54 | 21.96K |
| 2025-11-10 | 46.90 | 47.89 | ↑$0.99 (2.11%) | 46.61 | 47.90 | 16.76K |
| 2025-11-07 | 46.47 | 46.98 | ↑$0.51 (1.10%) | 46.47 | 47.29 | 22.66K |
| 2025-11-06 | 46.80 | 46.70 | ↓$0.10 (-0.21%) | 46.19 | 46.99 | 16.02K |
| 2025-11-05 | 46.00 | 46.91 | ↑$0.91 (1.98%) | 42.60 | 47.00 | 29.74K |
| 2025-11-04 | 45.18 | 45.83 | ↑$0.65 (1.44%) | 45.18 | 45.97 | 14.38K |
| 2025-11-03 | 45.53 | 45.36 | ↓$0.17 (-0.37%) | 45.18 | 45.67 | 17.28K |
| 2025-10-31 | 44.61 | 45.18 | ↑$0.58 (1.29%) | 44.61 | 45.35 | 16.78K |
| 2025-10-30 | 44.01 | 44.97 | ↑$0.96 (2.18%) | 43.86 | 44.97 | 11.91K |
| 2025-10-29 | 44.39 | 44.10 | ↓$0.29 (-0.65%) | 43.34 | 45.21 | 29.64K |
Create an account or log in to view more rows.
$ACNB peak frustration
$ACNB I hate this company.
$ACNB this stock has me so excited i cant sleep!!
$ACNB ready to explode
$ACNB we had no volume for days before the last big rip
$ACNB puts r going to print tomorrow
$ACNB HERE WE GO
$ACNB it begins tomorrow
$ACNB had to buy calls
$ACNB bag holders for life club