NASDAQ:ACNB | Historical Stock Price | ACNB CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.31$15.88$30.36$58.01$110.85$211.831994-04-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.00$64.7313,100——
2020-12-30$25.15$65.1211,900——
2020-12-29$25.39$65.7430,800——
2020-12-28$25.00$64.7314,600——
2020-12-24$25.09$64.962,300——
2020-12-23$25.30$65.519,900——
2020-12-22$25.50$66.0315,100——
2020-12-21$25.04$64.8328,400——
2020-12-18$25.30$65.5152,000——
2020-12-17$27.19$70.4010,800——
2020-12-16$26.69$69.117,500——
2020-12-15$27.24$70.5326,700——
2020-12-14$27.20$70.437,200——
2020-12-11$27.60$71.467,100——
2020-12-10$27.62$71.5124,100——
2020-12-09$27.51$71.2312,600——
2020-12-08$27.60$71.4613,000——
2020-12-07$27.40$70.9515,100——
2020-12-04$27.25$70.5619,000——
2020-12-03$26.00$67.326,500——
2020-12-02$25.43$65.8412,200——
2020-12-01$25.50$66.0314,500——
2020-11-30$24.91$64.5010,100——
2020-11-27$26.55$68.1014,200——
2020-11-25$27.18$69.719,500——
2020-11-24$26.88$68.9424,800——
2020-11-23$25.31$64.9213,300——
2020-11-20$25.64$65.7616,300——
2020-11-19$25.21$64.6612,600——
2020-11-18$24.70$63.3510,800——
2020-11-17$25.40$65.1513,100——
2020-11-16$25.21$64.6620,300——
2020-11-13$23.58$60.489,200——
2020-11-12$23.31$59.7917,500——
2020-11-11$23.22$59.5610,000——
2020-11-10$23.35$59.8933,600——
2020-11-09$22.27$57.1243,400——
2020-11-06$21.74$55.7612,400——
2020-11-05$22.66$58.129,000——
2020-11-04$22.14$56.7910,900——
2020-11-03$23.10$59.2519,100——
2020-11-02$21.40$54.897,800——
2020-10-30$20.87$53.537,500——
2020-10-29$21.59$55.389,300——
2020-10-28$21.00$53.8614,300——
2020-10-27$21.49$55.127,800——
2020-10-26$21.71$55.687,900——
2020-10-23$22.25$57.078,400——
2020-10-22$22.20$56.949,900——
2020-10-21$21.85$56.047,100——
2020-10-20$21.47$55.074,700——
2020-10-19$20.82$53.406,400——
2020-10-16$20.88$53.5513,600——
2020-10-15$21.58$55.3511,400——
2020-10-14$20.90$53.619,200——
2020-10-13$21.39$54.864,500——
2020-10-12$22.10$56.6811,700——
2020-10-09$21.89$56.142,900——
2020-10-08$21.65$55.536,300——
2020-10-07$21.85$56.049,100——
2020-10-06$21.02$53.9117,000——
2020-10-05$21.46$55.0410,900——
2020-10-02$20.70$53.098,600——
2020-10-01$20.47$52.5010,700——
2020-09-30$20.80$53.357,500——
2020-09-29$21.24$54.4811,500——
2020-09-28$20.86$53.509,900——
2020-09-25$20.25$51.9416,600——
2020-09-24$19.71$50.5513,900——
2020-09-23$19.35$49.6317,600——
2020-09-22$20.30$52.0713,800——
2020-09-21$20.57$52.7613,000——
2020-09-18$21.70$55.6629,500——
2020-09-17$21.39$54.867,500——
2020-09-16$21.54$55.259,500——
2020-09-15$21.54$55.2519,000——
2020-09-14$22.10$56.6819,900——
2020-09-11$20.88$53.5522,900——
2020-09-10$20.99$53.8412,400——
2020-09-09$20.95$53.7330,400——
2020-09-08$21.18$54.3238,000——
2020-09-04$22.75$58.3537,300——
2020-09-03$20.46$52.4832,700——
2020-09-02$21.57$55.3217,300——
2020-09-01$21.30$54.6317,500——
2020-08-31$21.02$53.9125,500——
2020-08-28$22.30$57.2010,400——
2020-08-27$22.51$57.0911,500——
2020-08-26$21.80$55.2921,100——
2020-08-25$22.51$57.097,900——
2020-08-24$21.87$55.477,300——
2020-08-21$21.40$54.2811,000——
2020-08-20$21.34$54.137,800——
2020-08-19$22.20$56.316,100——
2020-08-18$22.18$56.2611,400——
2020-08-17$23.50$59.6014,500——
2020-08-14$23.36$59.255,900——
2020-08-13$22.81$57.8512,700——
2020-08-12$23.54$59.716,300——
2020-08-11$23.01$58.3621,300——
2020-08-10$23.34$59.2016,500——
2020-08-07$22.20$56.3118,900——
2020-08-06$21.12$53.5727,200——
2020-08-05$22.26$56.4618,300——
2020-08-04$21.74$55.1424,800——
2020-08-03$21.85$55.4218,600——
2020-07-31$20.60$52.2526,700——
2020-07-30$21.16$53.6732,700——
2020-07-29$22.36$56.7111,700——
2020-07-28$22.30$56.5614,900——
2020-07-27$23.08$58.542,900——
2020-07-24$22.64$57.427,400——
2020-07-23$22.67$57.5011,400——
2020-07-22$22.80$57.838,500——
2020-07-21$23.67$60.0410,300——
2020-07-20$23.32$59.157,200——
2020-07-17$23.50$59.608,200——
2020-07-16$23.34$59.207,700——
2020-07-15$23.50$59.6027,700——
2020-07-14$22.36$56.7117,500——
2020-07-13$23.32$59.1514,300——
2020-07-10$23.06$58.4923,800——
2020-07-09$22.36$56.7117,700——
2020-07-08$23.17$58.7724,400——
2020-07-07$23.39$59.338,600——
2020-07-06$24.69$62.629,700——
2020-07-02$25.01$63.439,100——
2020-07-01$25.26$64.0715,000——
2020-06-30$26.18$66.4021,300——
2020-06-29$25.78$65.3926,000——
2020-06-26$24.14$61.23111,500——
2020-06-25$23.96$60.7713,100——
2020-06-24$23.54$59.7112,500——
2020-06-23$24.45$62.0118,200——
2020-06-22$24.28$61.5818,400——
2020-06-19$24.22$61.4335,900——
2020-06-18$24.37$61.8111,100——
2020-06-17$24.88$63.1011,200——
2020-06-16$26.09$66.1713,800——
2020-06-15$25.42$64.4714,500——
2020-06-12$24.51$62.1717,200——
2020-06-11$23.19$58.8231,700——
2020-06-10$26.20$66.4524,600——
2020-06-09$27.17$68.9117,300——
2020-06-08$28.41$72.0615,100——
2020-06-05$27.63$70.0816,300——
2020-06-04$25.45$64.5515,600——
2020-06-03$25.11$63.6926,900——
2020-06-02$24.00$60.8712,800——
2020-06-01$24.12$61.1824,000——
2020-05-29$24.84$63.0013,200——
2020-05-28$25.07$62.9522,400——
2020-05-27$26.26$65.9422,500——
2020-05-26$24.25$60.8913,200——
2020-05-22$23.52$59.067,900——
2020-05-21$23.93$60.0920,500——
2020-05-20$24.44$61.3729,800——
2020-05-19$22.24$55.8516,100——
2020-05-18$23.69$59.4947,900——
2020-05-15$21.22$53.2921,400——
2020-05-14$21.92$55.0425,900——
2020-05-13$22.66$56.9033,900——
2020-05-12$21.52$54.0424,200——
2020-05-11$23.50$59.0122,200——
2020-05-08$24.61$61.8032,900——
2020-05-07$22.33$56.0738,100——
2020-05-06$22.69$56.9834,000——
2020-05-05$24.17$60.6920,500——
2020-05-04$25.30$63.5321,900——
2020-05-01$26.77$67.2222,200——
2020-04-30$27.96$70.2127,100——
2020-04-29$28.83$72.3918,900——
2020-04-28$27.60$69.3124,200——
2020-04-27$27.19$68.2833,600——
2020-04-24$24.41$61.3014,300——
2020-04-23$24.23$60.8421,900——
2020-04-22$24.25$60.8919,000——
2020-04-21$23.80$59.7615,600——
2020-04-20$23.80$59.7612,100——
2020-04-17$23.81$59.7930,400——
2020-04-16$22.73$57.0846,000——
2020-04-15$23.82$59.8127,100——
2020-04-14$26.27$65.9722,100——
2020-04-13$26.15$65.6632,700——
2020-04-09$26.23$65.8729,600——
2020-04-08$25.63$64.3637,100——
2020-04-07$25.11$63.0525,500——
2020-04-06$27.76$69.7130,100——
2020-04-03$24.35$61.1425,800——
2020-04-02$25.84$64.8933,200——
2020-04-01$25.01$62.8048,000——
2020-03-31$30.00$75.3335,800——
2020-03-30$27.42$68.8523,100——
2020-03-27$25.51$64.0627,800——
2020-03-26$30.00$75.3332,300——
2020-03-25$27.23$68.3823,500——
2020-03-24$27.19$68.2841,500——
2020-03-23$24.55$61.6535,300——
2020-03-20$24.48$61.47106,300——
2020-03-19$23.92$60.0730,100——
2020-03-18$20.27$50.9043,800——
2020-03-17$26.41$66.3241,600——
2020-03-16$20.51$51.5029,300——
2020-03-13$24.98$62.7328,000——
2020-03-12$20.91$52.5133,500——
2020-03-11$27.88$70.0122,500——
2020-03-10$28.42$71.3630,500——
2020-03-09$28.06$70.4616,100——
2020-03-06$31.32$78.6527,100——
2020-03-05$32.09$80.5830,600——
2020-03-04$32.84$82.4629,700——
2020-03-03$31.90$80.1028,100——
2020-03-02$32.27$81.0337,900——
2020-02-28$30.48$76.5439,600——
2020-02-27$32.28$81.0626,700——
2020-02-26$33.81$84.2733,600——
2020-02-25$33.83$84.3220,500——
2020-02-24$34.90$86.9936,400——
2020-02-21$35.69$88.9614,100——
2020-02-20$35.24$87.8419,100——
2020-02-19$35.40$88.238,700——
2020-02-18$34.72$86.5422,900——
2020-02-14$34.61$86.2720,600——
2020-02-13$35.44$88.3310,800——
2020-02-12$35.77$89.1612,300——
2020-02-11$35.83$89.3120,700——
2020-02-10$35.48$88.4331,500——
2020-02-07$36.55$91.1089,000——
2020-02-06$36.89$91.9534,400——
2020-02-05$36.47$90.9053,400——
2020-02-04$33.47$83.4230,700——
2020-02-03$33.07$82.4329,200——
2020-01-31$32.05$79.8820,200——
2020-01-30$33.21$82.7818,900——
2020-01-29$32.09$79.9833,000——
2020-01-28$33.09$82.4825,600——
2020-01-27$33.25$82.888,600——
2020-01-24$33.86$84.406,600——
2020-01-23$34.19$85.2218,400——
2020-01-22$34.76$86.648,900——
2020-01-21$34.86$86.898,400——
2020-01-17$35.11$87.5110,200——
2020-01-16$35.71$89.014,000——
2020-01-15$35.86$89.388,000——
2020-01-14$35.81$89.266,000——
2020-01-13$36.23$90.3011,000——
2020-01-10$36.34$90.5814,500——
2020-01-09$36.46$90.883,800——
2020-01-08$36.34$90.585,800——
2020-01-07$36.40$90.738,000——
2020-01-06$36.52$91.036,900——
2020-01-03$36.56$91.136,200——
2020-01-02$37.01$92.258,300——