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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$44.76$128.0711,300——
2023-12-28$46.11$131.9410,300——
2023-12-27$45.99$131.5914,300——
2023-12-26$46.76$133.8020,900——
2023-12-22$46.81$133.9418,700——
2023-12-21$45.62$130.5410,300——
2023-12-20$43.94$125.7323,200——
2023-12-19$43.99$125.8732,600——
2023-12-18$44.87$128.3954,400——
2023-12-15$47.59$136.1765,000——
2023-12-14$45.04$128.8845,500——
2023-12-13$41.61$119.0631,600——
2023-12-12$39.72$113.6511,400——
2023-12-11$40.24$115.1417,600——
2023-12-08$39.80$113.8811,300——
2023-12-07$39.96$114.3413,100——
2023-12-06$40.02$114.5121,800——
2023-12-05$40.94$117.1410,800——
2023-12-04$41.75$119.4623,600——
2023-12-01$40.54$116.0020,900——
2023-11-30$39.08$111.8211,500——
2023-11-29$39.40$111.8812,300——
2023-11-28$38.50$109.3223,400——
2023-11-27$38.78$110.1215,500——
2023-11-24$39.36$111.778,500——
2023-11-22$38.56$109.497,300——
2023-11-21$38.26$108.648,200——
2023-11-20$38.85$110.3216,000——
2023-11-17$38.87$110.3713,800——
2023-11-16$38.40$109.047,200——
2023-11-15$38.52$109.3813,100——
2023-11-14$38.80$110.1829,000——
2023-11-13$35.71$101.407,600——
2023-11-10$35.30$100.247,900——
2023-11-09$34.65$98.395,200——
2023-11-08$34.50$97.9728,000——
2023-11-07$34.84$98.935,700——
2023-11-06$35.15$99.816,500——
2023-11-03$36.15$102.6515,100——
2023-11-02$34.95$99.2415,700——
2023-11-01$34.00$96.557,200——
2023-10-31$34.41$97.716,400——
2023-10-30$34.15$96.979,300——
2023-10-27$32.45$92.147,900——
2023-10-26$33.13$94.085,000——
2023-10-25$32.01$90.896,200——
2023-10-24$32.70$92.859,000——
2023-10-23$33.00$93.719,000——
2023-10-20$32.40$92.0013,400——
2023-10-19$32.66$92.747,100——
2023-10-18$32.85$93.2812,600——
2023-10-17$33.60$95.4113,000——
2023-10-16$33.05$93.8515,400——
2023-10-13$32.92$93.484,200——
2023-10-12$32.81$93.174,000——
2023-10-11$32.99$93.684,700——
2023-10-10$32.70$92.8511,500——
2023-10-09$32.47$92.205,700——
2023-10-06$32.90$93.428,700——
2023-10-05$32.39$91.9714,700——
2023-10-04$32.32$91.786,700——
2023-10-03$31.77$90.2112,100——
2023-10-02$31.64$89.849,600——
2023-09-29$31.61$89.767,400——
2023-09-28$32.27$91.638,700——
2023-09-27$31.90$90.588,200——
2023-09-26$31.37$89.0812,000——
2023-09-25$32.53$92.379,100——
2023-09-22$32.00$90.876,800——
2023-09-21$32.23$91.5212,400——
2023-09-20$33.51$95.1510,900——
2023-09-19$33.30$94.5613,100——
2023-09-18$33.10$93.9912,700——
2023-09-15$33.22$94.3327,400——
2023-09-14$32.90$93.425,700——
2023-09-13$32.95$93.5619,100——
2023-09-12$32.55$92.4317,300——
2023-09-11$31.58$89.6720,400——
2023-09-08$32.84$93.2513,400——
2023-09-07$31.40$89.1636,500——
2023-09-06$32.10$91.1511,200——
2023-09-05$33.07$93.9011,400——
2023-09-01$33.39$94.8110,300——
2023-08-31$31.83$90.3814,100——
2023-08-30$32.39$91.1810,800——
2023-08-29$33.81$95.187,200——
2023-08-28$33.21$93.4911,600——
2023-08-25$33.70$94.875,100——
2023-08-24$33.43$94.119,500——
2023-08-23$33.18$93.4010,800——
2023-08-22$32.28$90.877,700——
2023-08-21$32.69$92.0214,400——
2023-08-18$33.08$93.1232,300——
2023-08-17$33.77$95.067,200——
2023-08-16$33.90$95.4310,000——
2023-08-15$33.39$93.9913,300——
2023-08-14$33.86$95.3215,300——
2023-08-11$34.11$96.0222,500——
2023-08-10$34.32$96.6114,400——
2023-08-09$34.25$96.4118,100——
2023-08-08$34.51$97.1523,900——
2023-08-07$34.64$97.5129,200——
2023-08-04$34.11$96.0234,900——
2023-08-03$34.77$97.8812,900——
2023-08-02$35.07$98.7223,900——
2023-08-01$34.58$97.3425,900——
2023-07-31$34.70$97.6815,600——
2023-07-28$33.87$95.3525,100——
2023-07-27$32.96$92.7825,800——
2023-07-26$34.43$96.9214,500——
2023-07-25$33.22$93.5211,100——
2023-07-24$33.80$95.1510,400——
2023-07-21$33.11$93.2117,700——
2023-07-20$34.75$97.8212,200——
2023-07-19$34.17$96.1910,500——
2023-07-18$33.89$95.4032,000——
2023-07-17$32.88$92.567,800——
2023-07-14$31.51$88.708,900——
2023-07-13$32.09$90.336,700——
2023-07-12$31.98$90.028,200——
2023-07-11$32.47$91.4010,500——
2023-07-10$32.00$90.087,100——
2023-07-07$32.49$91.4630,300——
2023-07-06$31.23$87.919,700——
2023-07-05$32.17$90.5617,700——
2023-07-03$33.38$93.977,100——
2023-06-30$33.17$93.378,800——
2023-06-29$32.95$92.7616,100——
2023-06-28$32.45$91.355,100——
2023-06-27$33.13$93.2616,400——
2023-06-26$33.90$95.4320,600——
2023-06-23$33.83$95.2362,600——
2023-06-22$32.47$91.4012,800——
2023-06-21$31.39$88.3610,000——
2023-06-20$31.60$88.967,300——
2023-06-16$32.56$91.6622,700——
2023-06-15$33.30$93.7414,600——
2023-06-14$34.16$96.1611,200——
2023-06-13$35.16$98.9819,800——
2023-06-12$35.01$98.5515,100——
2023-06-09$35.30$99.3710,200——
2023-06-08$35.94$101.1718,900——
2023-06-07$36.74$103.4237,700——
2023-06-06$31.48$88.6214,600——
2023-06-05$29.30$82.4812,800——
2023-06-02$32.34$91.0413,600——
2023-06-01$30.21$85.046,300——
2023-05-31$29.45$82.906,400——
2023-05-30$30.32$84.565,900——
2023-05-26$30.70$85.624,800——
2023-05-25$30.77$85.826,100——
2023-05-24$30.25$84.3721,400——
2023-05-23$30.59$85.329,300——
2023-05-22$29.98$83.6211,600——
2023-05-19$29.70$82.836,500——
2023-05-18$28.83$80.416,400——
2023-05-17$28.80$80.3217,800——
2023-05-16$29.07$81.084,100——
2023-05-15$29.56$82.446,000——
2023-05-12$28.50$79.496,800——
2023-05-11$28.05$78.235,400——
2023-05-10$28.18$78.6010,600——
2023-05-09$27.99$78.071,500——
2023-05-08$28.28$78.8712,300——
2023-05-05$27.98$78.045,300——
2023-05-04$27.43$76.5010,300——
2023-05-03$28.50$79.4910,800——
2023-05-02$28.78$80.2710,700——
2023-05-01$29.30$81.7214,900——
2023-04-28$30.33$84.595,100——
2023-04-27$31.42$87.6310,300——
2023-04-26$30.84$86.019,900——
2023-04-25$30.86$86.077,500——
2023-04-24$31.51$87.884,300——
2023-04-21$31.07$86.669,900——
2023-04-20$32.49$90.624,000——
2023-04-19$31.60$88.133,300——
2023-04-18$31.44$87.693,700——
2023-04-17$30.71$85.655,900——
2023-04-14$30.78$85.859,500——
2023-04-13$30.57$85.265,700——
2023-04-12$30.24$84.342,100——
2023-04-11$30.34$84.626,500——
2023-04-10$30.31$84.546,800——
2023-04-06$30.47$84.983,100——
2023-04-05$30.30$84.517,600——
2023-04-04$30.40$84.7911,000——
2023-04-03$31.37$87.499,100——
2023-03-31$32.55$90.7814,100——
2023-03-30$32.80$91.486,600——
2023-03-29$33.70$93.994,300——
2023-03-28$32.80$91.485,700——
2023-03-27$32.01$89.283,600——
2023-03-24$31.90$88.9712,100——
2023-03-23$31.80$88.6926,100——
2023-03-22$32.20$89.8118,100——
2023-03-21$33.25$92.7414,800——
2023-03-20$32.30$90.0925,300——
2023-03-17$32.89$91.7334,500——
2023-03-16$33.49$93.4015,600——
2023-03-15$32.00$89.2537,000——
2023-03-14$32.60$90.9217,100——
2023-03-13$32.51$90.6721,800——
2023-03-10$34.78$97.0026,500——
2023-03-09$34.85$97.208,000——
2023-03-08$35.41$98.7610,200——
2023-03-07$35.40$98.737,200——
2023-03-06$35.10$97.9048,100——
2023-03-03$35.96$100.296,000——
2023-03-02$35.97$100.323,900——
2023-03-01$36.80$102.645,200——
2023-02-28$37.04$103.315,800——
2023-02-27$37.59$104.062,900——
2023-02-24$37.50$103.815,400——
2023-02-23$37.80$104.643,500——
2023-02-22$37.76$104.5311,200——
2023-02-21$38.14$105.588,800——
2023-02-17$39.00$107.9616,800——
2023-02-16$38.73$107.217,900——
2023-02-15$38.80$107.4115,300——
2023-02-14$37.61$104.113,000——
2023-02-13$38.39$106.276,100——
2023-02-10$38.75$107.276,500——
2023-02-09$38.20$105.7511,100——
2023-02-08$38.55$106.725,300——
2023-02-07$40.42$111.897,200——
2023-02-06$40.14$111.124,100——
2023-02-03$39.83$110.2610,600——
2023-02-02$40.00$110.7310,400——
2023-02-01$39.35$108.9310,200——
2023-01-31$39.35$108.9310,700——
2023-01-30$37.21$103.015,800——
2023-01-27$37.29$103.234,800——
2023-01-26$38.25$105.8916,300——
2023-01-25$36.70$101.604,100——
2023-01-24$36.10$99.932,300——
2023-01-23$36.70$101.604,600——
2023-01-20$37.00$102.437,700——
2023-01-19$36.84$101.984,700——
2023-01-18$37.24$103.095,100——
2023-01-17$38.07$105.393,200——
2023-01-13$38.11$105.507,000——
2023-01-12$38.58$106.809,800——
2023-01-11$38.24$105.862,900——
2023-01-10$37.70$104.367,800——
2023-01-09$37.39$103.519,500——
2023-01-06$38.60$106.8510,600——
2023-01-05$37.50$103.815,600——
2023-01-04$38.77$107.333,700——
2023-01-03$38.52$106.634,700——