NasdaqCM - Nasdaq Real Time Price
USD
ACNB Corporation (ACNB)
65.40
-0.19
(-0.29%)
At close: October 30 at 4:00:00 PM EDT
65.40
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade ACNB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
65.94
66.01
64.87
65.40
65.40
76,100
Oct 29, 2026
65.71
66.15
65.05
65.59
65.59
58,200
Oct 28, 2026
65.96
65.96
64.48
65.12
65.12
60,000
Oct 27, 2026
65.35
65.94
64.86
65.29
65.29
45,400
Oct 26, 2026
65.42
66.16
64.63
64.99
64.99
61,400
Oct 23, 2026
65.19
65.98
64.47
65.42
65.42
53,100
Oct 22, 2026
64.30
66.06
63.45
65.39
65.39
87,900
Oct 21, 2026
63.81
63.81
63.04
63.64
63.64
62,200
Oct 20, 2026
63.00
64.28
63.00
63.59
63.59
51,800
Oct 19, 2026
63.25
63.29
62.27
62.89
62.89
49,000
Oct 16, 2026
63.20
64.42
63.12
63.34
63.34
55,800
Oct 15, 2026
62.90
63.24
62.35
63.18
63.18
58,800
Oct 14, 2026
61.82
62.66
61.41
62.51
62.51
61,000
Oct 13, 2026
63.05
63.55
62.08
62.71
62.71
41,100
Oct 12, 2026
62.12
63.00
62.03
62.71
62.71
37,400
Oct 9, 2026
63.15
63.35
62.17
62.29
62.29
33,800
Oct 8, 2026
62.88
63.72
62.34
63.19
63.19
53,900
Oct 7, 2026
63.16
63.39
62.29
63.12
63.12
50,700
Oct 6, 2026
63.96
64.30
63.53
63.73
63.73
43,000
Oct 5, 2026
63.82
64.77
63.10
63.78
63.78
71,000
Oct 2, 2026
63.41
64.20
63.29
63.78
63.78
45,300
Oct 1, 2026
62.00
63.03
60.93
62.89
62.89
56,100
Sep 30, 2026
62.80
62.88
61.74
62.30
62.30
53,100
Sep 29, 2026
63.18
63.40
61.93
62.81
62.81
52,600
Sep 28, 2026
63.31
63.69
62.71
63.18
63.18
42,700
Sep 25, 2026
63.36
63.94
63.18
63.73
63.73
65,300
Sep 24, 2026
63.05
63.62
61.99
63.44
63.44
57,900
Sep 23, 2026
63.51
63.79
62.83
62.87
62.87
42,800
Sep 22, 2026
64.20
64.40
63.36
63.94
63.94
49,700
Sep 21, 2026
64.55
64.75
63.55
63.85
63.85
57,700
Sep 18, 2026
63.53
65.89
63.09
64.57
64.57
249,800
Sep 17, 2026
64.98
65.41
64.02
64.06
64.06
61,200
Sep 16, 2026
65.34
65.48
63.19
64.55
64.55
51,600
Sep 15, 2026
64.98
65.35
64.37
65.34
65.34
56,200
Sep 14, 2026
65.08
65.80
64.80
64.99
64.99
68,300
Sep 11, 2026
65.54
66.00
64.58
65.19
65.19
59,400
Sep 10, 2026
64.23
65.12
63.73
65.02
65.02
44,800
Sep 9, 2026
65.03
65.06
64.08
64.30
64.30
56,900
Sep 8, 2026
65.61
65.92
63.68
65.33
65.33
57,300
Sep 4, 2026
65.25
66.70
65.15
65.95
65.95
74,700
Sep 3, 2026
65.69
67.60
65.40
65.61
65.61
87,400
Sep 2, 2026
63.81
65.58
63.78
65.20
65.20
112,900
Sep 1, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
64.57
64.57
62.98
63.98
63.98
94,600
Aug 31, 2026
64.46
66.53
63.59
64.99
64.57
81,100
Aug 28, 2026
64.80
65.29
64.27
64.51
64.09
48,700
Aug 27, 2026
63.99
64.74
63.01
64.52
64.10
45,300
Aug 26, 2026
64.74
64.93
63.90
64.32
63.90
138,000
Aug 25, 2026
64.50
64.81
64.06
64.70
64.28
92,000
Aug 24, 2026
64.18
65.01
63.73
64.44
64.02
91,000
Aug 21, 2026
64.01
65.26
63.15
64.45
64.03
225,000
Aug 20, 2026
62.87
63.85
62.50
63.65
63.24
43,000
Aug 19, 2026
64.15
64.38
62.45
63.23
62.82
94,000
Aug 18, 2026
64.54
64.99
63.62
64.19
63.78
31,800
Aug 17, 2026
65.00
65.17
64.21
64.37
63.95
50,100
Aug 14, 2026
64.90
65.29
64.40
64.93
64.51
32,200
Aug 13, 2026
64.75
65.25
64.54
64.89
64.47
37,500
Aug 12, 2026
64.81
65.07
64.06
64.52
64.10
44,300
Aug 11, 2026
63.56
64.42
63.44
64.42
64.00
51,100
Aug 10, 2026
63.83
64.32
62.91
63.49
63.08
63,100
Aug 7, 2026
64.15
64.82
63.80
64.38
63.96
44,600
Aug 6, 2026
65.34
65.75
64.59
65.01
64.59
73,500
Aug 5, 2026
65.43
65.60
64.60
65.23
64.81
49,300
Aug 4, 2026
64.45
65.72
64.03
65.43
65.01
51,000
Aug 3, 2026
65.10
65.94
64.26
64.52
64.10
65,300
Jul 31, 2026
63.73
64.48
63.31
64.48
64.06
53,500
Jul 30, 2026
63.76
64.57
63.05
63.83
63.42
48,400
Jul 29, 2026
64.24
64.72
63.51
63.53
63.12
83,900
Jul 28, 2026
64.56
65.27
63.38
64.56
64.14
96,100
Jul 27, 2026
62.18
64.29
62.00
64.00
63.59
152,400
Jul 24, 2026
62.85
63.67
62.03
62.10
61.70
152,000
Jul 23, 2026
60.77
62.87
60.52
62.86
62.45
96,300
Jul 22, 2026
61.13
61.13
60.22
60.53
60.14
81,800
Jul 21, 2026
60.67
61.22
59.99
61.20
60.80
56,400
Jul 20, 2026
60.57
61.16
59.85
60.70
60.31
60,800
Jul 17, 2026
61.22
61.95
60.30
60.45
60.06
69,700
Jul 16, 2026
60.32
62.07
59.92
61.96
61.56
62,400
Jul 15, 2026
59.65
60.86
59.58
60.32
59.93
71,600
Jul 14, 2026
60.07
60.43
59.47
59.63
59.24
59,600
Jul 13, 2026
59.50
60.36
59.22
59.94
59.55
60,300
Jul 10, 2026
58.81
59.64
58.55
59.32
58.94
38,900
Jul 9, 2026
58.09
59.21
58.00
59.01
58.63
39,600
Jul 8, 2026
59.13
59.13
58.00
58.31
57.93
54,700
Jul 7, 2026
60.49
60.73
59.22
59.24
58.86
57,200
Jul 6, 2026
60.25
60.64
59.62
60.49
60.10
67,200
Jul 2, 2026
61.25
61.73
59.99
60.25
59.86
70,900
Jul 1, 2026
59.42
61.25
59.42
61.25
60.85
93,200
Jun 30, 2026
59.92
60.15
58.80
59.38
59.00
73,800
Jun 29, 2026
59.71
60.32
59.05
59.93
59.54
104,600
Jun 26, 2026
58.89
60.88
58.38
60.42
60.03
371,100
Jun 25, 2026
58.20
58.80
56.93
58.39
58.01
59,000
Jun 24, 2026
58.42
59.12
58.21
58.37
57.99
72,200
Jun 23, 2026
57.06
58.29
56.79
58.29
57.91
100,700
Jun 22, 2026
57.14
57.85
56.81
56.81
56.44
47,400
Jun 18, 2026
56.91
57.48
56.17
57.22
56.85
104,400
Jun 17, 2026
56.68
57.58
55.69
56.17
55.81
42,800
Jun 16, 2026
56.89
57.36
56.06
56.81
56.44
58,800
Jun 15, 2026
57.67
57.85
56.21
56.48
56.11
43,200
Jun 12, 2026
57.30
57.81
57.21
57.50
57.13
53,100
Jun 11, 2026
57.30
58.54
56.51
57.01
56.64
45,700
Jun 10, 2026
56.60
57.16
56.49
57.08
56.71
47,500
Jun 9, 2026
55.63
57.00
55.63
56.13
55.77
47,300
Jun 8, 2026
54.96
56.15
54.96
55.54
55.18
39,500
Jun 5, 2026
54.13
55.66
53.25
54.88
54.53
65,100
Jun 4, 2026
53.00
54.23
52.79
54.13
53.78
71,000
Jun 3, 2026
53.67
53.86
52.53
52.62
52.28
75,100
Jun 2, 2026
52.59
53.78
51.19
53.72
53.37
51,300
Jun 1, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
53.37
53.73
52.20
52.92
52.58
65,300
May 29, 2026
55.00
55.00
54.21
54.29
53.03
34,100
May 28, 2026
54.40
54.92
53.86
54.51
53.24
39,500
May 27, 2026
54.44
55.10
54.05
54.40
53.13
84,100
May 26, 2026
54.75
55.55
54.58
55.06
53.78
65,400
May 22, 2026
54.77
55.35
52.79
54.45
53.18
41,000
May 21, 2026
53.98
55.00
53.83
54.76
53.48
33,500
May 20, 2026
53.40
54.67
53.40
54.18
52.92
56,700
May 19, 2026
53.01
53.72
52.99
53.40
52.16
34,000
May 18, 2026
52.05
53.34
52.05
53.34
52.10
42,800
May 15, 2026
52.49
52.55
51.91
52.03
50.82
46,100
May 14, 2026
52.84
53.45
52.59
52.59
51.36
44,300
May 13, 2026
52.24
52.92
52.16
52.53
51.31
43,300
May 12, 2026
52.36
52.71
51.69
52.64
51.41
34,200
May 11, 2026
53.48
53.93
52.08
52.28
51.06
44,800
May 8, 2026
52.91
53.63
52.91
53.54
52.29
23,200
May 7, 2026
53.52
53.91
52.98
53.00
51.77
38,200
May 6, 2026
53.56
53.74
52.85
53.23
51.99
33,200
May 5, 2026
52.24
53.37
52.18
52.91
51.68
35,700
May 4, 2026
51.34
52.17
51.15
51.94
50.73
54,700
May 1, 2026
50.91
52.02
50.60
51.53
50.33
102,900
Apr 30, 2026
50.14
51.00
50.14
50.69
49.51
62,000
Apr 29, 2026
52.89
52.89
50.44
50.62
49.44
67,200
Apr 28, 2026
50.91
52.60
50.75
52.15
50.93
115,000
Apr 27, 2026
48.75
50.48
48.75
50.47
49.29
111,700
Apr 24, 2026
50.30
50.48
48.85
49.06
47.92
71,300
Apr 23, 2026
50.29
51.13
49.80
50.48
49.30
133,300
Apr 22, 2026
50.17
50.39
49.59
49.74
48.58
108,900
Apr 21, 2026
51.66
52.14
49.90
50.09
48.92
91,800
Apr 20, 2026
50.02
51.99
50.02
51.36
50.16
101,200
Apr 17, 2026
51.00
52.25
50.86
51.70
50.50
96,900
Apr 16, 2026
50.32
51.25
50.25
50.47
49.29
65,600
Apr 15, 2026
50.99
51.16
50.50
50.67
49.49
51,300
Apr 14, 2026
51.25
51.50
50.70
51.15
49.96
85,800
Apr 13, 2026
51.09
51.61
50.11
51.29
50.09
51,800
Apr 10, 2026
51.85
51.85
50.67
51.22
50.03
43,100
Apr 9, 2026
50.80
52.18
50.66
51.86
50.65
58,800
Apr 8, 2026
51.24
51.54
50.15
50.99
49.80
78,800
Apr 7, 2026
48.79
49.79
48.55
49.73
48.57
93,400
Apr 6, 2026
47.97
48.96
47.76
48.84
47.70
74,500
Apr 2, 2026
47.46
48.19
47.00
48.00
46.88
37,300
Apr 1, 2026
47.96
48.50
47.55
48.05
46.93
41,500
Mar 31, 2026
47.98
48.37
47.49
47.87
46.75
48,300
Mar 30, 2026
47.35
47.76
47.08
47.57
46.46
61,000
Mar 27, 2026
47.10
47.62
46.74
47.25
46.15
68,200
Mar 26, 2026
46.93
47.82
46.86
47.45
46.34
54,000
Mar 25, 2026
47.27
47.46
46.82
47.20
46.10
76,400
Mar 24, 2026
46.77
47.53
46.21
47.09
45.99
63,900
Mar 23, 2026
47.13
47.77
46.79
47.25
46.15
67,900
Mar 20, 2026
46.00
46.63
45.32
46.00
44.93
126,600
Mar 19, 2026
45.09
46.56
45.00
46.02
44.95
76,400
Mar 18, 2026
46.09
46.15
44.62
45.29
44.23
52,400
Mar 17, 2026
47.53
47.84
46.12
46.28
45.20
63,200
Mar 16, 2026
46.85
47.58
46.24
47.47
46.36
55,200
Mar 13, 2026
46.85
46.85
45.97
46.48
45.40
32,000
Mar 12, 2026
46.06
46.74
45.74
46.53
45.45
71,900
Mar 11, 2026
46.98
47.40
46.37
46.87
45.78
38,300
Mar 10, 2026
46.93
48.38
46.25
47.45
46.34
64,700
Mar 9, 2026
46.70
47.50
45.89
47.18
46.08
45,200
Mar 6, 2026
47.83
47.83
46.29
47.50
46.39
69,500
Mar 5, 2026
50.07
50.23
48.10
48.93
47.79
51,800
Mar 4, 2026
50.46
51.29
50.17
50.50
49.32
27,100
Mar 3, 2026
49.77
50.63
49.21
50.07
48.90
19,400
Mar 2, 2026
49.84
50.93
49.84
50.52
49.34
33,600
Feb 27, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
51.16
51.21
49.52
50.40
49.23
59,800
Feb 26, 2026
50.87
52.02
50.15
51.55
49.98
37,500
Feb 25, 2026
50.16
51.35
49.36
51.17
49.61
44,100
Feb 24, 2026
50.22
50.27
48.80
49.41
47.90
32,400
Feb 23, 2026
52.00
52.53
49.43
49.71
48.19
24,700
Feb 20, 2026
51.00
52.00
50.70
51.80
50.22
46,200
Feb 19, 2026
51.82
51.97
50.97
51.58
50.01
28,800
Feb 18, 2026
53.06
53.84
51.51
51.95
50.37
33,800
Feb 17, 2026
52.12
53.52
52.12
53.18
51.56
18,500
Feb 13, 2026
51.91
52.96
51.80
52.55
50.95
32,500
Feb 12, 2026
53.18
53.18
51.62
52.30
50.70
51,600
Feb 11, 2026
52.62
53.80
51.65
52.69
51.08
50,300
Feb 10, 2026
52.15
52.47
51.18
52.15
50.56
28,400
Feb 9, 2026
52.31
52.94
51.86
52.26
50.67
41,600
Feb 6, 2026
53.38
53.89
52.23
52.77
51.16
32,400
Feb 5, 2026
53.45
53.76
52.34
52.76
51.15
26,900
Feb 4, 2026
52.55
53.30
52.48
53.16
51.54
32,200
Feb 3, 2026
51.43
52.55
51.00
52.20
50.61
44,200
Feb 2, 2026
50.38
51.68
50.38
51.49
49.92
39,200
Jan 30, 2026
49.94
50.76
49.11
50.52
48.98
31,700
Jan 29, 2026
49.04
49.97
48.65
49.74
48.22
42,700
Jan 28, 2026
49.75
49.75
48.22
48.48
47.00
56,500
Jan 27, 2026
48.00
48.84
48.00
48.76
47.27
32,400
Jan 26, 2026
49.37
49.37
48.36
48.36
46.89
29,200
Jan 23, 2026
50.36
50.86
48.46
49.03
47.53
21,000
Jan 22, 2026
50.85
50.89
50.15
50.85
49.30
27,900
Jan 21, 2026
48.58
50.73
48.28
50.71
49.16
27,800
Jan 20, 2026
48.85
49.25
48.50
48.89
47.40
23,400
Jan 16, 2026
49.57
50.05
48.60
49.40
47.89
33,000
Jan 15, 2026
48.65
50.00
47.40
49.64
48.13
30,500
Jan 14, 2026
47.86
49.20
47.86
48.74
47.25
26,600
Jan 13, 2026
47.87
48.24
47.27
48.24
46.77
39,000
Jan 12, 2026
48.60
48.67
47.71
48.02
46.56
24,300
Jan 9, 2026
48.53
48.94
48.07
48.33
46.86
22,200
Jan 8, 2026
47.25
48.87
47.25
48.66
47.18
29,300
Jan 7, 2026
48.60
48.60
47.30
47.61
46.16
18,300
Jan 6, 2026
48.04
48.44
47.46
48.40
46.92
28,100
Jan 5, 2026
47.17
49.11
47.17
48.43
46.95
27,800
Jan 2, 2026
47.57
48.44
46.86
47.25
45.81
25,500
Dec 31, 2025
48.67
48.67
47.82
48.35
46.88
20,400
Dec 30, 2025
49.34
49.34
48.37
48.40
46.92
12,300
Dec 29, 2025
49.52
49.67
48.93
49.15
47.65
16,700
Dec 26, 2025
49.83
49.83
48.87
49.40
47.89
12,300
Dec 24, 2025
49.83
50.10
49.55
49.71
48.19
14,300
Dec 23, 2025
50.07
50.51
49.47
49.71
48.19
18,400
Dec 22, 2025
51.46
52.25
50.14
50.51
48.97
30,800
Dec 19, 2025
52.81
52.81
51.15
51.57
50.00
44,900
Dec 18, 2025
53.00
53.41
51.96
52.88
51.27
37,900
Dec 17, 2025
52.80
53.00
52.36
52.85
51.24
36,600
Dec 16, 2025
52.79
53.00
52.00
52.51
50.91
30,500
Dec 15, 2025
52.02
52.99
51.91
52.61
51.01
33,900
Dec 12, 2025
51.93
52.26
51.40
51.66
50.08
35,700
Dec 11, 2025
50.99
51.87
50.61
51.59
50.02
33,500
Dec 10, 2025
50.44
51.44
50.05
51.10
49.54
65,100
Dec 9, 2025
49.58
51.37
49.58
50.67
49.12
31,100
Dec 8, 2025
49.52
49.78
49.37
49.64
48.13
12,600
Dec 5, 2025
48.50
49.19
48.50
49.16
47.66
19,100
Dec 4, 2025
49.64
49.85
48.83
49.44
47.93
29,400
Dec 3, 2025
48.63
49.48
48.60
49.45
47.94
22,300
Dec 2, 2025
48.17
48.48
48.03
48.30
46.83
17,100
Dec 1, 2025
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
47.83
48.95
47.34
47.92
46.46
9,500
Nov 28, 2025
48.55
48.79
48.14
48.40
46.56
7,900
Nov 26, 2025
48.75
49.39
48.02
49.00
47.13
32,400
Nov 25, 2025
48.62
49.72
47.77
49.04
47.17
24,000
Nov 24, 2025
48.31
48.42
47.50
48.16
46.32
15,200
Nov 21, 2025
47.17
48.90
47.00
48.61
46.76
36,400
Nov 20, 2025
46.82
47.41
46.75
47.19
45.39
19,000
Nov 19, 2025
46.51
47.20
45.79
46.23
44.47
24,700
Nov 18, 2025
45.64
46.71
45.64
46.71
44.93
16,900
Nov 17, 2025
47.54
47.54
45.87
45.87
44.12
15,500
Nov 14, 2025
47.33
47.74
47.00
47.32
45.52
21,600
Nov 13, 2025
44.82
48.20
44.82
47.88
46.06
24,200
Nov 12, 2025
48.01
48.54
47.84
47.86
46.04
17,500
Nov 11, 2025
47.98
48.54
47.51
48.32
46.48
22,000
Nov 10, 2025
46.90
47.90
46.61
47.89
46.06
16,800
Nov 7, 2025
46.47
47.29
46.47
46.98
45.19
22,600
Nov 6, 2025
46.80
46.99
46.19
46.70
44.92
16,000
Nov 5, 2025
46.00
47.00
42.60
46.91
45.12
29,500
Nov 4, 2025
45.18
45.97
45.12
45.83
44.08
15,700
Nov 3, 2025
45.53
45.67
45.18
45.36
43.63
17,500
Oct 31, 2025
44.68
45.35
44.37
45.18
43.46
17,400
