MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACNB — ACNB Corp
NasdaqACNB Corp
$62.89
+0.59(+0.95%)
- O
- 62.00
- H
- 63.03
- L
- 60.93
- V
- 56.03K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$62.89
Period Return+56.44%
Period High$67.60
Period Low$39.75
Avg Daily Volume42.5K
Total Trading Days365
ACNB — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $62.00 | $63.03 | $60.93 | $62.89 | +$0.59 | +0.95% | 56,030 | $62.26 | $60.93 $63.03 |
| Sep 30, 2026 | $62.80 | $62.88 | $61.74 | $62.30 | $-0.51 | -0.81% | 53,193 | $62.24 | $61.74 $62.88 |
| Sep 29, 2026 | $63.18 | $63.40 | $61.93 | $62.81 | $-0.37 | -0.59% | 52,555 | $62.57 | $61.93 $63.40 |
| Sep 28, 2026 | $63.31 | $63.69 | $62.71 | $63.18 | $-0.55 | -0.86% | 42,673 | $63.28 | $62.71 $63.69 |
| Sep 25, 2026 | $63.36 | $63.94 | $63.18 | $63.73 | +$0.29 | +0.46% | 65,252 | $63.71 | $63.18 $63.94 |
| Sep 24, 2026 | $63.05 | $63.62 | $61.99 | $63.44 | +$0.57 | +0.91% | 57,863 | $63.29 | $61.99 $63.62 |
| Sep 23, 2026 | $63.51 | $63.79 | $62.83 | $62.87 | $-1.07 | -1.67% | 42,763 | $63.19 | $62.83 $63.79 |
| Sep 22, 2026 | $64.20 | $64.40 | $63.36 | $63.94 | +$0.09 | +0.14% | 49,663 | $63.92 | $63.36 $64.40 |
| Sep 21, 2026 | $64.55 | $64.75 | $63.55 | $63.85 | $-0.72 | -1.12% | 57,720 | $63.92 | $63.55 $64.75 |
| Sep 18, 2026 | $63.53 | $65.89 | $63.09 | $64.57 | +$0.51 | +0.80% | 249,829 | $64.46 | $63.09 $65.89 |
| Sep 17, 2026 | $64.98 | $65.41 | $64.02 | $64.06 | $-0.49 | -0.76% | 61,203 | $64.43 | $64.02 $65.41 |
| Sep 16, 2026 | $65.34 | $65.48 | $63.19 | $64.55 | $-0.79 | -1.21% | 51,644 | $64.39 | $63.19 $65.48 |
| Sep 15, 2026 | $64.98 | $65.35 | $64.37 | $65.34 | +$0.35 | +0.54% | 56,177 | $65.05 | $64.37 $65.35 |
| Sep 14, 2026 | $65.08 | $65.80 | $64.80 | $64.99 | $-0.20 | -0.31% | 64,389 | $65.10 | $64.80 $65.80 |
| Sep 11, 2026 | $65.54 | $66.00 | $64.58 | $65.19 | +$0.17 | +0.26% | 63,415 | $65.13 | $64.58 $66.00 |
| Sep 10, 2026 | $64.23 | $65.12 | $63.73 | $65.02 | +$0.72 | +1.12% | 44,800 | $64.66 | $63.73 $65.12 |
| Sep 9, 2026 | $65.03 | $65.06 | $64.08 | $64.30 | $-1.03 | -1.58% | 56,928 | $64.47 | $64.08 $65.06 |
| Sep 8, 2026 | $65.61 | $65.92 | $63.68 | $65.33 | $-0.62 | -0.94% | 57,254 | $65.31 | $63.68 $65.92 |
| Sep 4, 2026 | $65.25 | $66.70 | $65.15 | $65.95 | +$0.34 | +0.52% | 74,743 | $66.07 | $65.15 $66.70 |
| Sep 3, 2026 | $65.69 | $67.60 | $65.40 | $65.61 | +$0.41 | +0.63% | 87,402 | $65.80 | $65.40 $67.60 |
| Sep 2, 2026 | $63.81 | $65.58 | $63.78 | $65.20 | +$1.22 | +1.91% | 112,878 | $65.05 | $63.78 $65.58 |
| Sep 1, 2026 | $64.57 | $64.57 | $62.98 | $63.98 | $-1.01 | -1.55% | 94,558 | $63.86 | $62.98 $64.57 |
| Aug 31, 2026 | $64.46 | $66.53 | $63.59 | $64.99 | +$0.48 | +0.74% | 81,149 | $64.68 | $63.59 $66.53 |
| Aug 28, 2026 | $64.80 | $65.29 | $64.27 | $64.51 | $-0.01 | -0.02% | 48,686 | $64.70 | $64.27 $65.29 |
| Aug 27, 2026 | $63.99 | $64.74 | $63.01 | $64.52 | +$0.20 | +0.31% | 45,348 | $64.30 | $63.01 $64.74 |
| Aug 26, 2026 | $64.74 | $64.93 | $63.90 | $64.32 | $-0.38 | -0.59% | 138,044 | $64.38 | $63.90 $64.93 |
| Aug 25, 2026 | $64.50 | $64.81 | $64.06 | $64.70 | +$0.26 | +0.40% | 91,991 | $64.50 | $64.06 $64.81 |
| Aug 24, 2026 | $64.18 | $65.01 | $63.73 | $64.44 | $-0.01 | -0.02% | 91,005 | $64.52 | $63.73 $65.01 |
| Aug 21, 2026 | $64.01 | $65.26 | $63.15 | $64.45 | +$0.80 | +1.26% | 224,967 | $64.43 | $63.15 $65.26 |
| Aug 20, 2026 | $62.87 | $63.85 | $62.50 | $63.65 | +$0.42 | +0.66% | 42,964 | $63.31 | $62.50 $63.85 |