Dark

ACNB
ACNB Corp
stock NASDAQ

At Close

Jul 27, 2026 3:59:45 PM EDT

63.88USD+2.866%(+1.78)152,350

37.04Bid 504.08Ask 467.04Spread

Pre-market

Jul 23, 2026 9:07:30 AM EDT

61.21USD-1.433%(-0.89)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

64.00USD+0.188%(+0.12)12,211

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	62.200000	64.290000	62.0000	63.8800	+2.866%	152,350	0.000%
2026-07-24	62.850000	63.670000	62.0300	62.1000	-1.209%	151,984	+2.866%
2026-07-23	60.770000	62.870000	60.5200	62.8600	+3.849%	96,291	+1.623%
2026-07-22	61.130000	61.130000	60.2200	60.5300	-1.095%	81,757	+5.534%
2026-07-21	60.665000	61.220000	59.9900	61.2000	+0.824%	56,381	+4.379%
2026-07-20	60.570000	61.155000	59.8450	60.7000	+0.414%	60,778	+5.239%
2026-07-17	61.220000	61.950000	60.3000	60.4500	-2.437%	69,662	+5.674%
2026-07-16	60.320000	62.070000	59.9200	61.9600	+2.719%	62,416	+3.099%
2026-07-15	59.650000	60.855200	59.5800	60.3200	+1.157%	71,646	+5.902%
2026-07-14	60.070000	60.425000	59.4725	59.6300	-0.517%	59,049	+7.127%
2026-07-13	59.500000	60.360000	59.2150	59.9400	+1.045%	60,270	+6.573%
2026-07-10	58.810000	59.635000	58.5450	59.3200	+0.525%	38,900	+7.687%
2026-07-09	58.090000	59.210000	58.0000	59.0100	+1.200%	39,592	+8.253%
2026-07-08	59.130000	59.130000	58.0000	58.3100	-1.570%	54,656	+9.552%
2026-07-07	60.490000	60.730000	59.2200	59.2400	-2.066%	57,203	+7.833%
2026-07-06	60.250000	60.640000	59.6200	60.4900	+0.398%	67,231	+5.604%
2026-07-02	61.250000	61.725000	59.9850	60.2500	-1.633%	70,914	+6.025%
2026-07-01	59.420000	61.250000	59.4200	61.2500	+3.149%	93,209	+4.294%
2026-06-30	59.920000	60.145000	58.8000	59.3800	-0.918%	73,850	+7.578%
2026-06-29	59.710000	60.315000	59.0500	59.9300	-0.811%	104,560	+6.591%
2026-06-26	58.890000	60.880000	58.3800	60.4200	+3.477%	371,093	+5.727%
2026-06-25	58.200000	58.800000	56.9250	58.3900	+0.034%	58,987	+9.402%
2026-06-24	58.420000	59.119900	58.2100	58.3700	+0.137%	72,254	+9.440%
2026-06-23	57.060000	58.290000	56.7850	58.2900	+2.605%	100,678	+9.590%
2026-06-22	57.140000	57.850000	56.8100	56.8100	-0.717%	47,398	+12.445%
2026-06-18	56.910000	57.480000	56.1700	57.2200	+1.869%	104,364	+11.639%
2026-06-17	56.680000	57.580000	55.6900	56.1700	-1.127%	42,770	+13.726%
2026-06-16	56.890000	57.360000	56.0637	56.8100	+0.584%	58,809	+12.445%
2026-06-15	57.670000	57.850000	56.2100	56.4800	-1.774%	43,244	+13.102%
2026-06-12	57.300000	57.810000	57.2100	57.5000	+0.859%	53,110	+11.096%
2026-06-11	57.300000	58.540000	56.5100	57.0100	-0.123%	45,662	+12.051%
2026-06-10	56.600000	57.160000	56.4900	57.0800	+1.692%	47,487	+11.913%
2026-06-09	55.630000	57.000000	55.6300	56.1300	+1.062%	47,343	+13.807%
2026-06-08	54.960000	56.150000	54.9600	55.5400	+1.203%	39,469	+15.016%
2026-06-05	54.130000	55.660000	53.2500	54.8800	+1.386%	65,068	+16.399%
2026-06-04	53.000000	54.230000	52.7900	54.1300	+2.870%	71,010	+18.012%
2026-06-03	53.670000	53.855000	52.5300	52.6200	-2.048%	75,093	+21.399%
2026-06-02	52.590000	53.775000	51.1900	53.7200	+1.512%	51,254	+18.913%
2026-06-01	53.370000	53.730000	52.2000	52.9200	-2.523%	65,329	+20.711%
2026-05-29	55.000000	55.000000	54.2100	54.2900	-0.404%	34,102	+17.664%
2026-05-28	54.400000	54.919900	53.8600	54.5100	+0.202%	39,453	+17.190%
2026-05-27	54.440000	55.100000	54.0500	54.4000	-1.199%	84,130	+17.426%
2026-05-26	54.750000	55.550000	54.5800	55.0600	+1.120%	65,403	+16.019%
2026-05-22	54.770000	55.350000	52.7900	54.4500	-0.566%	41,029	+17.319%
2026-05-21	53.980000	55.000000	53.8300	54.7600	+1.071%	33,481	+16.654%
2026-05-20	53.400000	54.670000	53.4000	54.1800	+1.461%	56,726	+17.903%
2026-05-19	53.010000	53.715000	52.9900	53.4000	+0.112%	33,956	+19.625%
2026-05-18	52.050000	53.340000	52.0500	53.3400	+2.518%	42,780	+19.760%
2026-05-15	52.490000	52.550000	51.9100	52.0300	-1.065%	46,091	+22.775%
2026-05-14	52.840000	53.450000	52.5900	52.5900	+0.114%	44,295	+21.468%
2026-05-13	52.240000	52.920000	52.1550	52.5300	-0.209%	43,328	+21.607%
2026-05-12	52.360000	52.710000	51.6900	52.6400	+0.689%	34,166	+21.353%
2026-05-11	53.480000	53.930000	52.0800	52.2800	-2.353%	44,845	+22.188%
2026-05-08	52.910000	53.630000	52.9100	53.5400	+1.019%	23,234	+19.313%
2026-05-07	53.520000	53.910000	52.9800	53.0000	-0.432%	38,230	+20.528%
2026-05-06	53.560000	53.740000	52.8500	53.2300	+0.605%	33,195	+20.008%
2026-05-05	52.240000	53.370000	52.1800	52.9100	+1.868%	35,707	+20.733%
2026-05-04	51.340000	52.170000	51.1500	51.9400	+0.796%	54,674	+22.988%
2026-05-01	50.910000	52.020000	50.6000	51.5300	+1.657%	102,944	+23.967%
2026-04-30	50.140000	51.000000	50.1400	50.6900	+0.138%	62,007	+26.021%
2026-04-29	52.890000	52.890000	50.4400	50.6200	-2.934%	64,425	+26.195%
2026-04-28	50.910000	52.600000	50.7500	52.1500	+3.329%	115,049	+22.493%
2026-04-27	48.750000	50.480000	48.7500	50.4700	+2.874%	111,700	+26.570%
2026-04-24	50.300000	50.480000	48.8500	49.0600	-2.813%	71,315	+30.208%
2026-04-23	50.290000	51.125000	49.8000	50.4800	+1.488%	133,329	+26.545%
2026-04-22	50.170000	50.390000	49.5850	49.7400	-0.699%	108,913	+28.428%
2026-04-21	51.660000	52.140000	49.9000	50.0900	-2.473%	91,794	+27.530%
2026-04-20	50.020100	51.990000	50.0201	51.3600	-0.658%	101,172	+24.377%
2026-04-17	51.000000	52.250000	50.8600	51.7000	+2.437%	96,884	+23.559%
2026-04-16	50.320000	51.250000	50.2450	50.4700	-0.395%	65,640	+26.570%
2026-04-15	50.990000	51.160000	50.5000	50.6700	-0.938%	51,272	+26.071%
2026-04-14	51.250000	51.500000	50.7000	51.1500	-0.273%	85,795	+24.888%
2026-04-13	51.090000	51.610000	50.1050	51.2900	+0.137%	51,833	+24.547%
2026-04-10	51.850000	51.850000	50.6700	51.2200	-1.234%	43,057	+24.717%
2026-04-09	50.800000	52.180000	50.6600	51.8600	+1.706%	58,804	+23.178%
2026-04-08	51.240000	51.540000	50.1500	50.9900	+2.534%	78,777	+25.279%
2026-04-07	48.790000	49.790000	48.5510	49.7300	+1.822%	93,375	+28.454%
2026-04-06	47.970000	48.960000	47.7600	48.8400	+1.750%	74,523	+30.794%
2026-04-02	47.460000	48.190000	47.0000	48.0000	-0.104%	37,252	+33.083%
2026-04-01	47.960000	48.500000	47.5500	48.0500	+0.376%	41,501	+32.945%
2026-03-31	47.980000	48.370000	47.4900	47.8700	+0.631%	48,251	+33.445%
2026-03-30	47.350000	47.760000	47.0800	47.5700	+0.677%	60,972	+34.286%
2026-03-27	47.100000	47.615000	46.7400	47.2500	-0.421%	68,203	+35.196%
2026-03-26	46.930000	47.820000	46.8600	47.4500	+0.530%	53,962	+34.626%
2026-03-25	47.270000	47.455000	46.8200	47.2000	+0.234%	76,419	+35.339%
2026-03-24	46.770000	47.530000	46.2100	47.0900	-0.339%	63,900	+35.655%
2026-03-23	47.130000	47.770000	46.7900	47.2500	+2.717%	67,934	+35.196%
2026-03-20	46.000000	46.625000	45.3150	46.0000	-0.033%	126,604	+38.870%
2026-03-19	45.090000	46.560000	45.0000	46.0150	+1.601%	76,575	+38.824%
2026-03-18	46.090000	46.150000	44.6200	45.2900	-2.139%	52,397	+41.047%
2026-03-17	47.530000	47.840000	46.1200	46.2800	-2.507%	63,246	+38.029%
2026-03-16	46.850000	47.580000	46.2400	47.4700	+2.130%	55,184	+34.569%
2026-03-13	46.850000	46.850000	45.9700	46.4800	-0.107%	31,975	+37.435%
2026-03-12	46.060000	46.740000	45.7400	46.5300	-0.725%	71,931	+37.288%
2026-03-11	46.980000	47.395000	46.3650	46.8700	-1.222%	38,316	+36.292%
2026-03-10	46.930000	48.375000	46.2450	47.4500	+0.572%	64,694	+34.626%
2026-03-09	46.700000	47.500000	45.8900	47.1800	-0.674%	45,192	+35.396%
2026-03-06	47.830000	47.830000	46.2900	47.5000	-2.923%	69,479	+34.484%
2026-03-05	50.070000	50.230000	48.1000	48.9300	-3.109%	51,823	+30.554%
2026-03-04	50.460000	51.290000	50.1700	50.5000	+0.859%	27,098	+26.495%
2026-03-03	49.770000	50.630000	49.2100	50.0700	-0.891%	19,416	+27.581%
2026-03-02	49.840000	50.927007	49.8400	50.5200	+0.238%	33,631	+26.445%
2026-02-27	51.160000	51.210000	49.5200	50.4000	-2.231%	59,819	+26.746%
2026-02-26	50.870000	52.015000	50.1500	51.5500	+0.743%	37,476	+23.919%
2026-02-25	50.160000	51.345000	49.3600	51.1700	+3.562%	44,148	+24.839%
2026-02-24	50.220000	50.270000	48.8000	49.4100	-0.604%	32,359	+29.286%
2026-02-23	52.000000	52.530000	49.4300	49.7100	-4.035%	24,717	+28.505%
2026-02-20	51.000000	52.000000	50.7000	51.8000	+0.427%	46,217	+23.320%
2026-02-19	51.820000	51.970000	50.9700	51.5800	-0.712%	28,837	+23.846%
2026-02-18	53.060000	53.840000	51.5100	51.9500	-2.313%	33,824	+22.964%
2026-02-17	52.120100	53.520000	52.1201	53.1800	+1.199%	18,545	+20.120%
2026-02-13	51.912500	52.960000	51.7950	52.5500	+0.478%	32,458	+21.560%
2026-02-12	53.180000	53.180000	51.6200	52.3000	-0.740%	51,621	+22.141%
2026-02-11	52.620000	53.800000	51.6500	52.6900	+1.035%	50,280	+21.237%
2026-02-10	52.150000	52.465000	51.1800	52.1500	-0.210%	28,322	+22.493%
2026-02-09	52.310000	52.940000	51.8600	52.2600	-0.957%	41,582	+22.235%
2026-02-06	53.380000	53.890000	52.2300	52.7650	+0.009%	32,449	+21.065%
2026-02-05	53.450000	53.760000	52.3400	52.7600	-0.752%	26,934	+21.077%
2026-02-04	52.550000	53.300000	52.4800	53.1600	+1.839%	32,169	+20.166%
2026-02-03	51.430000	52.550000	51.0000	52.2000	+1.379%	44,194	+22.375%
2026-02-02	50.380000	51.680000	50.3800	51.4900	+1.920%	39,149	+24.063%
2026-01-30	49.940000	50.760000	49.1100	50.5200	+1.568%	31,673	+26.445%
2026-01-29	49.035000	49.970000	48.6500	49.7400	+2.599%	42,686	+28.428%
2026-01-28	49.750000	49.750000	48.2200	48.4800	-0.574%	56,547	+31.766%
2026-01-27	48.000000	48.840000	48.0000	48.7600	+0.827%	32,386	+31.009%
2026-01-26	49.010000	49.365000	48.3600	48.3600	-1.367%	29,179	+32.093%
2026-01-23	50.360000	50.860000	48.4600	49.0300	-3.579%	21,037	+30.288%
2026-01-22	50.850000	50.890000	50.1450	50.8500	+0.276%	27,892	+25.624%
2026-01-21	48.580000	50.730000	48.2800	50.7100	+3.723%	27,773	+25.971%
2026-01-20	48.850000	49.250000	48.5000	48.8900	-1.032%	23,382	+30.661%
2026-01-16	49.570000	50.050000	48.5950	49.4000	-0.483%	33,247	+29.312%
2026-01-15	48.650000	50.000000	47.4005	49.6400	+1.847%	30,492	+28.687%
2026-01-14	47.860000	49.200000	47.8600	48.7400	+1.036%	26,552	+31.063%
2026-01-13	47.870000	48.240000	47.2700	48.2400	+0.458%	38,952	+32.421%
2026-01-12	48.600000	48.670000	47.7100	48.0200	-0.641%	24,293	+33.028%
2026-01-09	48.530000	48.935000	48.0650	48.3300	-0.678%	22,076	+32.175%
2026-01-08	47.250000	48.865000	47.2500	48.6600	+2.205%	29,280	+31.278%
2026-01-07	48.600000	48.600000	47.3000	47.6100	-1.632%	18,280	+34.173%
2026-01-06	48.040000	48.440000	47.4550	48.4000	-0.062%	28,110	+31.983%
2026-01-05	47.170000	49.105000	47.1700	48.4300	+2.497%	27,761	+31.902%
2026-01-02	47.570000	48.440000	46.8601	47.2500	-2.275%	25,512	+35.196%
2025-12-31	48.670000	48.670000	47.8200	48.3500	-0.103%	20,416	+32.120%
2025-12-30	49.340000	49.340000	48.3700	48.4000	-1.526%	12,291	+31.983%
2025-12-29	49.520000	49.670000	48.9289	49.1500	-0.506%	16,728	+29.969%
2025-12-26	49.830000	49.830000	48.8675	49.4000	-0.624%	12,339	+29.312%
2025-12-24	49.830000	50.100000	49.5500	49.7100	0.000%	14,349	+28.505%
2025-12-23	50.070000	50.510000	49.4650	49.7100	-1.584%	18,391	+28.505%
2025-12-22	51.460000	52.250000	50.1400	50.5100	-2.055%	30,760	+26.470%
2025-12-19	52.810000	52.810000	51.1500	51.5700	-2.477%	44,905	+23.870%
2025-12-18	53.000000	53.410000	51.9585	52.8800	+0.057%	37,928	+20.802%
2025-12-17	52.800000	53.000000	52.3600	52.8500	+0.647%	36,586	+20.870%
2025-12-16	52.790000	53.000000	51.9950	52.5100	-0.190%	30,478	+21.653%
2025-12-15	52.020000	52.990000	51.9100	52.6100	+1.839%	33,925	+21.422%
2025-12-12	51.930000	52.260000	51.4000	51.6600	+0.136%	35,677	+23.655%
2025-12-11	50.990000	51.865000	50.6100	51.5900	+0.959%	33,541	+23.822%
2025-12-10	50.440000	51.440000	50.0500	51.1000	+0.849%	65,105	+25.010%
2025-12-09	49.580000	51.370000	49.5800	50.6700	+2.075%	31,079	+26.071%
2025-12-08	49.520000	49.780000	49.3700	49.6400	+0.976%	12,588	+28.687%
2025-12-05	48.501000	49.190000	48.5010	49.1600	-0.566%	19,060	+29.943%
2025-12-04	49.640000	49.850000	48.8300	49.4400	-0.020%	29,390	+29.207%
2025-12-03	48.630000	49.480000	48.6000	49.4500	+2.381%	22,253	+29.181%
2025-12-02	48.165240	48.480000	48.0300	48.3000	+0.793%	17,064	+32.257%
2025-12-01	47.830000	48.945000	47.3400	47.9200	-0.992%	9,498	+33.306%
2025-11-28	48.554100	48.785000	48.1400	48.4000	-1.224%	7,877	+31.983%
2025-11-26	48.750000	49.390000	48.0210	49.0000	-0.082%	32,355	+30.367%
2025-11-25	48.620000	49.720000	47.7700	49.0400	+1.827%	24,078	+30.261%
2025-11-24	48.310000	48.420000	47.5000	48.1600	-0.926%	15,248	+32.641%
2025-11-21	47.170000	48.900000	47.0001	48.6100	+3.009%	36,424	+31.413%
2025-11-20	46.820000	47.410000	46.7500	47.1900	+2.088%	18,961	+35.368%
2025-11-19	46.510000	47.200000	45.7900	46.2250	-1.038%	24,681	+38.194%
2025-11-18	45.640000	46.710000	45.6400	46.7100	+1.831%	16,901	+36.759%
2025-11-17	47.535000	47.535000	45.8700	45.8700	-3.064%	15,473	+39.263%
2025-11-14	47.325000	47.740000	47.0000	47.3200	-1.170%	21,554	+34.996%
2025-11-13	44.820000	48.200000	44.8200	47.8800	+0.042%	24,243	+33.417%
2025-11-12	48.010000	48.535000	47.8400	47.8600	-0.952%	17,461	+33.473%
2025-11-11	47.980000	48.540000	47.5100	48.3200	+0.898%	21,958	+32.202%
2025-11-10	46.900000	47.900000	46.6100	47.8900	+1.937%	16,759	+33.389%
2025-11-07	46.470000	47.290000	46.4700	46.9800	+0.600%	22,655	+35.973%
2025-11-06	46.800000	46.990000	46.1901	46.7000	-0.448%	16,017	+36.788%
2025-11-05	46.000000	47.000000	42.6000	46.9100	+2.357%	29,735	+36.176%
2025-11-04	45.180000	45.970000	45.1200	45.8300	+1.036%	15,732	+39.385%
2025-11-03	45.530000	45.670000	45.1800	45.3600	+0.398%	17,531	+40.829%
2025-10-31	44.680000	45.350000	44.3650	45.1800	+0.467%	17,431	+41.390%
2025-10-30	44.010000	44.970000	43.8550	44.9700	+1.973%	12,260	+42.050%
2025-10-29	44.060000	45.270000	43.3400	44.1000	-0.586%	30,262	+44.853%
2025-10-28	44.550000	45.190000	44.1300	44.3600	-0.449%	12,377	+44.004%
2025-10-27	45.330000	45.445000	44.4800	44.5600	-1.699%	14,111	+43.357%
2025-10-24	45.780000	46.000000	45.1800	45.3300	-0.961%	15,646	+40.922%
2025-10-23	44.860000	46.000000	44.8600	45.7700	+3.109%	37,667	+39.567%
2025-10-22	43.770000	44.630000	43.6250	44.3900	+1.882%	22,953	+43.906%
2025-10-21	44.070000	44.180000	43.4250	43.5700	-1.626%	20,006	+46.615%
2025-10-20	43.050000	44.290000	43.0500	44.2900	+2.452%	19,411	+44.231%
2025-10-17	43.200000	43.900000	43.0000	43.2300	+0.628%	23,819	+47.768%
2025-10-16	43.520000	43.745000	42.8100	42.9600	-2.805%	31,953	+48.696%
2025-10-15	44.640000	44.640000	44.1000	44.2000	-0.897%	15,778	+44.525%
2025-10-14	43.200000	44.700000	43.2000	44.6000	+2.036%	21,198	+43.229%
2025-10-13	43.250000	43.909900	42.9900	43.7100	+2.799%	22,427	+46.145%
2025-10-10	43.570000	43.845000	42.5200	42.5200	-2.611%	23,033	+50.235%
2025-10-09	43.610000	43.780000	43.2500	43.6600	-0.320%	9,309	+46.312%
2025-10-08	43.500000	43.940000	43.3498	43.8000	+0.643%	14,656	+45.845%
2025-10-07	43.660000	43.910000	43.4900	43.5200	-1.046%	21,416	+46.783%
2025-10-06	43.960000	43.980000	43.6600	43.9800	+0.526%	14,357	+45.248%
2025-10-03	43.390000	44.040000	43.3900	43.7500	+1.367%	11,740	+46.011%
2025-10-02	43.440000	43.500000	42.9800	43.1600	-0.804%	20,604	+48.007%
2025-10-01	43.810000	43.820000	43.5100	43.5100	-1.203%	18,613	+46.817%
2025-09-30	43.510000	44.240000	43.5000	44.0400	+0.778%	15,324	+45.050%
2025-09-29	44.730000	44.730000	43.5000	43.7000	-2.171%	14,668	+46.178%
2025-09-26	44.650000	44.780000	44.5900	44.6700	+0.314%	9,298	+43.004%
2025-09-25	44.340000	44.780000	44.0000	44.5300	0.000%	19,246	+43.454%
2025-09-24	44.505000	44.757500	44.4500	44.5300	+0.383%	11,701	+43.454%
2025-09-23	44.740000	44.740000	44.1400	44.3600	-0.538%	12,833	+44.004%
2025-09-22	44.655000	44.857700	44.2300	44.6000	-1.240%	16,856	+43.229%
2025-09-19	45.990000	45.990000	44.5600	45.1600	-1.869%	65,378	+41.453%
2025-09-18	45.470000	46.300000	44.9000	46.0200	+2.017%	22,482	+38.809%
2025-09-17	45.030000	46.130000	44.8850	45.1100	+2.128%	24,976	+41.609%
2025-09-16	45.110000	45.110000	44.1200	44.1700	-1.340%	13,975	+44.623%
2025-09-15	45.000000	46.000000	44.7001	44.7700	-0.400%	12,214	+42.685%
2025-09-12	45.300000	45.300000	44.6700	44.9500	-0.531%	12,428	+42.113%
2025-09-11	44.670000	45.470000	44.6700	45.1900	+0.713%	12,560	+41.359%
2025-09-10	44.470000	45.010000	44.2000	44.8700	+0.809%	11,385	+42.367%
2025-09-09	44.550000	44.730000	44.4900	44.5100	-1.483%	10,506	+43.518%
2025-09-08	44.910000	45.180000	44.7200	45.1800	+0.601%	11,074	+41.390%
2025-09-05	45.750000	45.750000	44.7538	44.9100	-1.297%	16,333	+42.240%
2025-09-04	45.240000	45.500000	45.0100	45.5000	+1.381%	9,911	+40.396%
2025-09-03	44.520000	45.040000	44.4900	44.8800	+0.145%	24,248	+42.335%
2025-09-02	44.340000	45.040000	43.8100	44.8150	-1.114%	50,153	+42.542%
2025-08-29	45.940000	45.940000	45.0800	45.3200	-1.628%	15,113	+40.953%
2025-08-28	46.200000	46.200000	45.7261	46.0700	+0.043%	7,548	+38.659%
2025-08-27	46.660000	46.680000	45.9400	46.0500	-1.074%	17,507	+38.719%
2025-08-26	45.890000	46.695000	45.8400	46.5500	+1.196%	16,064	+37.229%
2025-08-25	46.220000	46.530000	45.9750	46.0000	-1.266%	10,536	+38.870%
2025-08-22	44.480000	46.845000	44.3900	46.5900	+5.646%	43,443	+37.111%
2025-08-21	44.140000	46.240000	42.6320	44.1000	-1.298%	65,290	+44.853%
2025-08-20	44.235000	44.680000	44.2350	44.6800	+0.744%	12,378	+42.972%
2025-08-19	43.970000	44.640000	43.5150	44.3500	+0.544%	10,868	+44.036%
2025-08-18	43.980000	44.380000	43.8350	44.1100	0.000%	9,613	+44.820%
2025-08-15	45.360000	45.550000	44.0080	44.1100	-2.238%	15,240	+44.820%
2025-08-14	44.850000	45.270000	44.8500	45.1200	-0.331%	13,708	+41.578%
2025-08-13	44.750000	45.590000	44.7500	45.2700	+1.571%	31,145	+41.109%
2025-08-12	43.480000	44.740000	43.3200	44.5700	+3.219%	27,802	+43.325%
2025-08-11	42.370000	43.330000	42.1000	43.1800	+1.768%	16,520	+47.939%
2025-08-08	42.525000	42.630000	42.2200	42.4300	+1.217%	9,211	+50.554%
2025-08-07	41.750000	42.090000	41.3261	41.9200	+0.407%	27,531	+52.385%
2025-08-06	41.765000	41.980000	41.2401	41.7500	-0.191%	9,990	+53.006%
2025-08-05	41.810000	42.020000	41.0601	41.8300	-0.286%	16,796	+52.713%
2025-08-04	41.290000	42.240000	41.2900	41.9500	+1.500%	20,220	+52.277%
2025-08-01	41.830000	41.830000	40.8029	41.3300	-1.829%	22,682	+54.561%
2025-07-31	42.040000	42.490000	41.8100	42.1000	-0.848%	27,567	+51.734%
2025-07-30	43.430000	43.545000	42.2500	42.4600	-1.645%	25,122	+50.447%
2025-07-29	43.780000	44.050000	43.1300	43.1700	-0.438%	21,471	+47.973%
2025-07-28	42.560000	43.470000	42.5600	43.3600	+1.522%	16,031	+47.325%
2025-07-25	42.430000	42.995000	42.0500	42.7100	+0.094%	26,912	+49.567%
2025-07-24	42.245797	43.060000	42.1500	42.6700	-0.791%	25,090	+49.707%
2025-07-23	43.693600	43.693600	42.8100	43.0100	-0.070%	19,211	+48.524%
2025-07-22	43.260000	43.770000	42.9900	43.0400	-0.738%	19,688	+48.420%
2025-07-21	43.130000	43.630000	43.1300	43.3600	+0.767%	16,375	+47.325%
2025-07-18	43.870000	43.980000	43.0100	43.0300	-1.012%	21,791	+48.455%
2025-07-17	43.340000	43.670000	43.2600	43.4700	+0.882%	20,588	+46.952%
2025-07-16	42.350000	43.270000	42.2331	43.0900	+1.747%	26,836	+48.248%
2025-07-15	43.410000	43.410000	42.3100	42.3500	-3.067%	26,571	+50.838%
2025-07-14	43.040000	43.700000	42.5801	43.6900	+1.984%	12,462	+46.212%
2025-07-11	43.780000	43.780000	42.8400	42.8400	-2.989%	14,985	+49.113%
2025-07-10	44.390000	44.460000	44.1600	44.1600	+0.227%	15,828	+44.656%
2025-07-09	44.475000	44.475000	43.8650	44.0600	+0.205%	17,364	+44.984%
2025-07-08	44.610000	44.610000	43.9500	43.9700	+0.159%	18,725	+45.281%
2025-07-07	44.905000	44.970000	43.7200	43.9000	-1.746%	27,250	+45.513%
2025-07-03	44.500000	45.095000	44.2100	44.6800	+1.017%	17,979	+42.972%
2025-07-02	43.095000	44.490000	43.0950	44.2300	+1.167%	20,230	+44.427%
2025-07-01	43.050000	44.530000	42.9400	43.7200	+2.054%	22,027	+46.112%
2025-06-30	43.060000	43.610000	42.6700	42.8400	-0.372%	36,461	+49.113%
2025-06-27	42.970000	43.490000	42.3850	43.0000	+0.070%	262,854	+48.558%
2025-06-26	41.650000	42.970000	41.6500	42.9700	+2.898%	27,452	+48.662%
2025-06-25	41.910000	42.180000	41.6500	41.7600	-0.619%	19,857	+52.969%
2025-06-24	42.390000	42.810000	41.7500	42.0200	0.000%	33,185	+52.023%
2025-06-23	41.180000	42.105000	40.7089	42.0200	+1.768%	36,309	+52.023%
2025-06-20	41.420000	41.830000	41.0450	41.2900	+0.438%	37,466	+54.711%
2025-06-18	40.670000	41.675000	40.5000	41.1100	+2.035%	28,684	+55.388%
2025-06-17	40.150000	40.869900	40.1500	40.2900	-0.641%	19,711	+58.551%
2025-06-16	41.690000	41.690000	40.4000	40.5500	-1.362%	24,675	+57.534%
2025-06-13	41.500000	41.875000	40.9100	41.1100	-2.026%	21,978	+55.388%
2025-06-12	42.490000	42.970000	41.4765	41.9600	-1.061%	21,662	+52.240%
2025-06-11	42.930000	43.000000	42.0884	42.4100	-1.096%	27,235	+50.625%
2025-06-10	41.560000	42.880000	41.4071	42.8800	+3.251%	26,647	+48.974%
2025-06-09	41.650000	42.000000	41.1400	41.5300	-0.288%	53,577	+53.817%
2025-06-06	41.390000	41.660000	41.1200	41.6500	+2.158%	18,467	+53.373%
2025-06-05	40.700000	40.925000	40.3755	40.7700	-0.293%	23,904	+56.684%
2025-06-04	40.925000	41.225000	40.6700	40.8900	-1.659%	15,737	+56.224%
2025-06-03	40.820000	41.950000	40.8200	41.5800	+1.340%	13,081	+53.632%
2025-06-02	41.080000	41.330000	40.8500	41.0300	-1.299%	16,506	+55.691%
2025-05-30	41.740000	42.180000	41.5000	41.5700	-2.073%	17,395	+53.669%
2025-05-29	42.675000	42.740000	41.5000	42.4500	+1.970%	16,358	+50.483%
2025-05-28	42.510000	42.510000	41.2300	41.6300	-1.514%	29,989	+53.447%
2025-05-27	42.320000	42.900000	42.2500	42.2700	+0.691%	19,910	+51.124%
2025-05-23	41.670000	42.225000	41.6700	41.9800	-1.177%	26,923	+52.168%
2025-05-22	41.810000	43.070000	41.8100	42.4800	-1.232%	18,385	+50.377%
2025-05-21	43.520000	43.960000	42.7000	43.0100	-2.427%	17,137	+48.524%
2025-05-20	44.030000	44.310000	44.0300	44.0800	-0.226%	10,787	+44.918%
2025-05-19	43.770000	44.230000	43.2600	44.1800	+0.409%	35,179	+44.590%
2025-05-16	44.060000	44.190000	43.9100	44.0000	-0.385%	20,395	+45.182%
2025-05-15	44.205000	44.370000	43.8550	44.1700	+0.272%	17,490	+44.623%
2025-05-14	43.710000	44.050000	43.5700	44.0500	+0.136%	18,064	+45.017%
2025-05-13	43.890000	44.390000	43.7400	43.9900	+1.289%	17,409	+45.215%
2025-05-12	43.970000	44.204900	43.1300	43.4300	+1.377%	20,483	+47.087%
2025-05-09	43.180000	43.180000	42.7700	42.8400	-0.233%	14,017	+49.113%
2025-05-08	42.390000	43.390000	42.3900	42.9400	+1.585%	13,226	+48.766%
2025-05-07	42.700000	43.340000	41.9100	42.2700	-0.937%	21,266	+51.124%
2025-05-06	42.090000	42.730000	42.0900	42.6700	+0.400%	15,633	+49.707%
2025-05-05	42.700000	43.500000	42.4500	42.5000	-1.094%	17,954	+50.306%
2025-05-02	42.510000	44.288700	42.3900	42.9700	+1.825%	23,261	+48.662%
2025-05-01	41.680000	42.530000	40.9900	42.2000	+0.692%	21,235	+51.374%
2025-04-30	41.810000	42.245000	40.6750	41.9100	-1.226%	26,627	+52.422%
2025-04-29	41.340000	42.590000	41.3250	42.4300	+2.266%	30,497	+50.554%
2025-04-28	40.880000	41.680000	40.8760	41.4900	+1.245%	15,500	+53.965%
2025-04-25	40.890000	41.100000	40.2400	40.9800	-0.703%	24,387	+55.881%
2025-04-24	41.880000	41.880000	41.2600	41.2700	-0.936%	16,302	+54.786%
2025-04-23	41.630000	42.250000	41.2200	41.6600	+0.738%	32,425	+53.337%
2025-04-22	40.400000	41.700000	40.3275	41.3550	+2.873%	34,030	+54.467%
2025-04-21	40.270000	40.970000	39.7500	40.2000	-1.058%	44,518	+58.905%
2025-04-17	40.460000	41.175000	40.4600	40.6300	+0.694%	48,093	+57.224%
2025-04-16	39.880000	40.610000	39.8800	40.3500	+0.623%	47,938	+58.315%
2025-04-15	39.480000	40.350000	39.4800	40.1000	+1.570%	39,283	+59.302%
2025-04-14	38.880000	39.620000	38.7000	39.4800	+2.679%	34,511	+61.803%
2025-04-11	38.870000	39.460000	38.2300	38.4500	-0.749%	32,556	+66.138%
2025-04-10	39.810000	39.810000	37.7800	38.7400	-3.536%	44,149	+64.894%
2025-04-09	38.510000	41.670000	38.2600	40.1600	+4.176%	56,137	+59.064%
2025-04-08	39.510000	39.740000	38.1350	38.5500	-0.155%	35,544	+65.707%
2025-04-07	37.050000	39.595000	36.4000	38.6100	+0.208%	37,622	+65.449%
2025-04-04	37.440000	39.085000	35.7000	38.5300	+0.208%	55,655	+65.793%
2025-04-03	40.070000	40.070000	38.3550	38.4500	-7.282%	58,692	+66.138%
2025-04-02	41.060000	41.530000	40.4100	41.4700	+0.266%	26,590	+54.039%
2025-04-01	41.000000	42.139900	40.8400	41.3600	+0.486%	26,364	+54.449%
2025-03-31	40.910000	41.657400	39.6400	41.1600	+0.244%	64,560	+55.199%
2025-03-28	41.185000	41.380000	40.9400	41.0600	-1.770%	18,500	+55.577%
2025-03-27	41.430000	41.835000	41.1403	41.8000	+0.674%	14,729	+52.823%
2025-03-26	42.090000	42.090000	41.2500	41.5200	+0.411%	15,994	+53.854%
2025-03-25	41.970000	42.098000	41.3300	41.3500	-1.711%	28,997	+54.486%
2025-03-24	42.390000	42.390000	41.6900	42.0700	+0.143%	30,500	+51.842%
2025-03-21	41.520000	42.747500	41.3850	42.0100	+1.842%	181,810	+52.059%
2025-03-20	41.500000	42.387000	41.2500	41.2500	-1.528%	38,298	+54.861%
2025-03-19	41.525000	42.375000	41.3600	41.8900	+1.013%	42,526	+52.495%
2025-03-18	40.880000	41.690000	40.8800	41.4700	+0.169%	27,943	+54.039%
2025-03-17	41.030000	41.500000	41.0300	41.4000	+0.242%	21,956	+54.300%
2025-03-14	40.670000	41.537000	40.4900	41.3000	+2.354%	49,577	+54.673%
2025-03-13	40.770000	40.965000	40.3500	40.3500	-0.321%	31,205	+58.315%
2025-03-12	40.430000	40.890000	39.8550	40.4800	+1.403%	27,428	+57.806%
2025-03-11	40.210000	40.700000	39.6200	39.9200	-0.697%	40,699	+60.020%
2025-03-10	40.770000	40.770000	38.5001	40.2000	-2.687%	59,842	+58.905%
2025-03-07	41.170000	41.330000	39.4968	41.3100	+0.340%	48,355	+54.636%
2025-03-06	40.780000	41.515000	40.0800	41.1700	+0.024%	84,786	+55.162%
2025-03-05	41.630000	42.690000	41.0200	41.1600	-1.672%	47,432	+55.199%
2025-03-04	43.100000	43.170000	41.4500	41.8600	-3.236%	34,309	+52.604%
2025-03-03	41.640000	44.420000	41.6000	43.2600	+5.589%	53,491	+47.665%
2025-02-28	40.720000	41.160000	40.3450	40.9700	+0.441%	33,429	+55.919%
2025-02-27	40.600000	41.220000	40.6000	40.7900	+0.443%	27,657	+56.607%
2025-02-26	40.850000	41.260000	40.2432	40.6100	-0.563%	36,469	+57.301%
2025-02-25	41.070000	41.555000	40.7800	40.8400	+0.049%	32,225	+56.415%
2025-02-24	40.840000	41.445000	40.1800	40.8200	+0.815%	52,807	+56.492%
2025-02-21	41.270000	41.540000	39.8300	40.4900	-0.930%	41,394	+57.767%
2025-02-20	40.960000	41.050000	40.2900	40.8700	-0.632%	57,368	+56.300%
2025-02-19	41.000000	41.130000	40.6300	41.1300	-0.146%	24,090	+55.312%
2025-02-18	41.370000	41.990000	40.8100	41.1900	-0.819%	31,050	+55.086%
2025-02-14	41.280000	41.644800	40.9100	41.5300	+1.095%	13,056	+53.817%
2025-02-13	40.820000	41.080000	40.3800	41.0800	+1.257%	19,948	+55.501%
2025-02-12	40.840000	40.900000	40.1800	40.5700	-2.453%	31,296	+57.456%
2025-02-11	40.700000	42.320000	40.7000	41.5900	+1.687%	34,096	+53.595%
2025-02-10	41.000000	41.250000	40.4100	40.9000	-0.268%	26,672	+56.186%
2025-02-07	40.780000	41.020000	40.0000	41.0100	0.000%	31,874	+55.767%
2025-02-06	40.850000	41.010000	40.5000	41.0100	+0.392%	31,860	+55.767%
2025-02-05	40.590000	40.930000	40.5900	40.8500	+0.369%	16,902	+56.377%
2025-02-04	40.400000	41.000000	40.2900	40.7000	+0.123%	27,143	+56.953%

.dark-mode .bHfhJz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bHfhJz{ color: #333333; background-color: white; border: 2px solid #333333; }ACNBACNB Corpstock NASDAQ

ACNB
ACNB Corp
stock NASDAQ