ACNB Corporation ( ACNB) - Price History
Monthly price history for ACNB (ACNB Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $65.99 | $65.99 |
| October 2026 | $65.40 | $65.40 |
| September 2026 | $62.30 | $62.30 |
| August 2026 | $64.57 | $64.99 |
| July 2026 | $64.06 | $64.48 |
| June 2026 | $59 | $59.38 |
| May 2026 | $53.02 | $54.29 |
| April 2026 | $49.51 | $50.69 |
| March 2026 | $46.76 | $47.87 |
| February 2026 | $49.23 | $50.40 |
| January 2026 | $48.98 | $50.52 |
| December 2025 | $46.88 | $48.35 |
| November 2025 | $46.56 | $48.40 |
| October 2025 | $43.46 | $45.18 |
| September 2025 | $42.36 | $44.04 |
| August 2025 | $43.59 | $45.32 |
| July 2025 | $40.20 | $42.10 |
| June 2025 | $40.90 | $42.84 |
| May 2025 | $39.69 | $41.57 |
| April 2025 | $39.70 | $41.91 |
| March 2025 | $38.98 | $41.16 |
| February 2025 | $38.80 | $40.97 |
| January 2025 | $38.62 | $41.10 |
| December 2024 | $37.43 | $39.83 |
| November 2024 | $44.04 | $46.86 |
| October 2024 | $39.20 | $42 |
| September 2024 | $40.76 | $43.67 |
| August 2024 | $39.22 | $42.02 |
| July 2024 | $38.42 | $41.48 |
| June 2024 | $33.59 | $36.27 |
| May 2024 | $29.24 | $31.57 |
| April 2024 | $29.84 | $32.54 |
| March 2024 | $34.48 | $37.60 |
| February 2024 | $32.31 | $35.24 |
| January 2024 | $35.48 | $39.03 |
| December 2023 | $40.70 | $44.76 |
| November 2023 | $35.53 | $39.08 |
| October 2023 | $31.05 | $34.41 |
| September 2023 | $28.52 | $31.61 |
| August 2023 | $28.72 | $31.83 |
| July 2023 | $31.04 | $34.70 |
| June 2023 | $29.67 | $33.17 |
| May 2023 | $26.34 | $29.45 |
| April 2023 | $26.88 | $30.33 |
| March 2023 | $28.85 | $32.55 |
| February 2023 | $32.82 | $37.04 |
| January 2023 | $34.61 | $39.35 |
| December 2022 | $35.02 | $39.81 |
| November 2022 | $34.57 | $39.30 |
| October 2022 | $31.95 | $36.59 |
| September 2022 | $26.23 | $30.04 |
| August 2022 | $31.05 | $35.56 |
| July 2022 | $28.51 | $32.89 |
| June 2022 | $25.73 | $29.69 |
| May 2022 | $29.91 | $34.51 |
| April 2022 | $29.45 | $34.23 |
| March 2022 | $30.06 | $34.95 |
| February 2022 | $27.68 | $32.18 |
| January 2022 | $27.64 | $32.39 |
| December 2021 | $26.69 | $31.28 |
| November 2021 | $24.78 | $29.04 |
| October 2021 | $23.47 | $27.75 |
| September 2021 | $23.68 | $28 |
| August 2021 | $24.36 | $28.81 |
| July 2021 | $23.42 | $27.93 |
| June 2021 | $23.40 | $27.91 |
| May 2021 | $24.14 | $28.80 |
| April 2021 | $22.84 | $27.50 |
| March 2021 | $24.33 | $29.30 |
| February 2021 | $22.93 | $27.61 |
| January 2021 | $20.62 | $25.05 |
| December 2020 | $20.57 | $25 |
| November 2020 | $20.50 | $24.91 |
| October 2020 | $17.01 | $20.87 |
| September 2020 | $16.96 | $20.80 |
| August 2020 | $17.14 | $21.02 |
| July 2020 | $16.61 | $20.60 |
| June 2020 | $21.10 | $26.18 |
| May 2020 | $20.02 | $24.84 |
| April 2020 | $22.32 | $27.96 |
| March 2020 | $23.94 | $30 |
| February 2020 | $24.33 | $30.48 |
| January 2020 | $25.39 | $32.05 |
| December 2019 | $29.96 | $37.82 |
| November 2019 | $27.90 | $35.22 |
| October 2019 | $27.84 | $35.39 |
| September 2019 | $26.98 | $34.30 |
| August 2019 | $26.49 | $33.68 |
| July 2019 | $29.12 | $37.30 |
| June 2019 | $30.90 | $39.57 |
| May 2019 | $27.87 | $35.70 |
| April 2019 | $29.36 | $37.87 |
| March 2019 | $28.69 | $37 |
| February 2019 | $30.55 | $39.40 |
| January 2019 | $28.06 | $36.40 |
| December 2018 | $30.26 | $39.25 |
| November 2018 | $27.82 | $36.09 |
| October 2018 | $30.72 | $40.10 |
| September 2018 | $28.50 | $37.20 |
| August 2018 | $27.43 | $35.80 |
| July 2018 | $26.11 | $34.30 |
| June 2018 | $25.92 | $34.05 |
| May 2018 | $23.98 | $31.50 |
| April 2018 | $22.67 | $30 |
| March 2018 | $22.10 | $29.25 |
| February 2018 | $21.16 | $28 |
| January 2018 | $22.70 | $30.25 |
| December 2017 | $22.17 | $29.55 |
| November 2017 | $21.76 | $29 |
| October 2017 | $20.79 | $27.90 |
| September 2017 | $20.64 | $27.70 |
| August 2017 | $19.48 | $26.15 |
| July 2017 | $21.04 | $28.45 |
| June 2017 | $22.55 | $30.50 |
| May 2017 | $20.89 | $28.25 |
| April 2017 | $22.72 | $30.95 |
| March 2017 | $21.18 | $28.85 |
| February 2017 | $21.29 | $29 |
| January 2017 | $21.88 | $30 |
| December 2016 | $22.79 | $31.25 |
| November 2016 | $22.68 | $31.10 |
| October 2016 | $19.49 | $26.90 |
| September 2016 | $19.26 | $26.58 |
| August 2016 | $19.71 | $27.20 |
| July 2016 | $18.59 | $25.85 |
| June 2016 | $18.06 | $25.11 |
| May 2016 | $17.32 | $24.09 |
| April 2016 | $15.74 | $22.07 |
| March 2016 | $15.97 | $22.38 |
| February 2016 | $15.42 | $21.61 |
| January 2016 | $15.22 | $21.53 |
| December 2015 | $15.06 | $21.30 |
| November 2015 | $15.28 | $21.61 |
| October 2015 | $15.16 | $21.64 |
| September 2015 | $14.64 | $20.90 |
| August 2015 | $14.01 | $20 |
| July 2015 | $14.23 | $20.52 |
| June 2015 | $14.43 | $20.81 |
| May 2015 | $13.99 | $20.17 |
| April 2015 | $14.35 | $20.89 |
| March 2015 | $13.79 | $20.08 |
| February 2015 | $14.11 | $20.55 |
| January 2015 | $13.61 | $20.02 |
| December 2014 | $14.79 | $21.75 |
| November 2014 | $13.77 | $20.25 |
| October 2014 | $13.13 | $19.50 |
| September 2014 | $12.83 | $19.06 |
| August 2014 | $12.95 | $19.24 |
| July 2014 | $12.46 | $18.69 |
| June 2014 | $12.86 | $19.29 |
| May 2014 | $13.02 | $19.54 |
| April 2014 | $12.94 | $19.60 |
| March 2014 | $12.38 | $18.75 |
| February 2014 | $12.29 | $18.62 |
| January 2014 | $12.74 | $19.50 |
| December 2013 | $11.80 | $18.06 |
| November 2013 | $11.53 | $17.64 |
| October 2013 | $11.11 | $17.18 |
| September 2013 | $10.90 | $16.85 |
| August 2013 | $11.12 | $17.20 |
| July 2013 | $10.87 | $16.99 |
| June 2013 | $10.69 | $16.71 |
| May 2013 | $10.86 | $16.98 |
| April 2013 | $10.44 | $16.50 |
| March 2013 | $10.53 | $16.65 |
| February 2013 | $10.47 | $16.56 |
| January 2013 | $10.18 | $16.29 |
| December 2012 | $10.12 | $16.18 |
| November 2012 | $10.17 | $16.26 |
| October 2012 | $9.98 | $16.16 |
| September 2012 | $9.88 | $15.99 |
| August 2012 | $9.27 | $15.01 |
| July 2012 | $8.77 | $14.38 |
| June 2012 | $8.87 | $14.55 |
| May 2012 | $8.79 | $14.42 |
| April 2012 | $8.68 | $14.41 |
| March 2012 | $8.73 | $14.50 |
| February 2012 | $8.64 | $14.35 |
| January 2012 | $8.32 | $14 |
| December 2011 | $8.22 | $13.83 |
| November 2011 | $8.07 | $13.58 |
| October 2011 | $8.35 | $14.25 |
| September 2011 | $8.03 | $13.70 |
| August 2011 | $8.22 | $14.03 |
| July 2011 | $8.84 | $15.29 |
| June 2011 | $9.06 | $15.68 |
| May 2011 | $9.24 | $15.99 |
| April 2011 | $8.56 | $15 |
| March 2011 | $9.13 | $16 |
| February 2011 | $8.85 | $15.50 |
| January 2011 | $8.63 | $15.30 |
| December 2010 | $8.85 | $15.69 |
| November 2010 | $8.46 | $15 |
| October 2010 | $8.69 | $15.60 |
| September 2010 | $8.41 | $15.10 |
| August 2010 | $7.86 | $14.30 |
| July 2010 | $7.69 | $14 |
| June 2010 | $7.69 | $14 |
| May 2010 | $7.69 | $14 |
| April 2010 | $7.59 | $14 |
| March 2010 | $7.16 | $13.20 |
| February 2010 | $6.92 | $12.95 |
| January 2010 | $6.62 | $12.40 |
| December 2009 | $6.92 | $12.95 |
| November 2009 | $6.76 | $12.65 |
| October 2009 | $6.84 | $13 |
| September 2009 | $6.84 | $13 |
| August 2009 | $7.10 | $13.50 |
| July 2009 | $6.54 | $12.60 |
| June 2009 | $5.91 | $11.40 |
| May 2009 | $5.71 | $11.20 |
| April 2009 | $5.05 | $9.90 |
| March 2009 | $4.82 | $9.45 |
| February 2009 | $4.72 | $9.25 |
| January 2009 | $5.37 | $10.75 |
| December 2008 | $6.20 | $12.40 |
| November 2008 | $6.15 | $12.50 |
| October 2008 | $5.93 | $12.05 |
| September 2008 | $7.14 | $14.50 |
| August 2008 | $8.07 | $16.40 |
| July 2008 | $7.39 | $15.20 |
| June 2008 | $7.44 | $15.30 |
| May 2008 | $7.66 | $15.76 |
| April 2008 | $6.65 | $13.85 |
| March 2008 | $7.04 | $14.65 |
| February 2008 | $7.04 | $14.65 |
| January 2008 | $7.45 | $15.70 |
| December 2007 | $7.21 | $15.20 |
| November 2007 | $7.94 | $16.75 |
| October 2007 | $7.48 | $16.75 |
| September 2007 | $7.70 | $17.25 |
| August 2007 | $7.86 | $17.60 |
| July 2007 | $7.95 | $18 |
| June 2007 | $7.95 | $18 |
| May 2007 | $8.06 | $18.25 |
| April 2007 | $8.12 | $18.60 |
| March 2007 | $8.08 | $18.50 |
| February 2007 | $8.40 | $19.25 |
| January 2007 | $8.53 | $19.75 |
| December 2006 | $8.62 | $19.95 |
| November 2006 | $8.97 | $20.75 |
| October 2006 | $8.26 | $20.30 |
| September 2006 | $8.24 | $20.25 |
| August 2006 | $8.55 | $21 |
| July 2006 | $7.90 | $19.60 |
| June 2006 | $7.90 | $19.60 |
| May 2006 | $8.57 | $21.50 |
| April 2006 | $8.09 | $20.30 |
| March 2006 | $8.23 | $20.65 |
| February 2006 | $8.17 | $20.50 |
| January 2006 | $8.09 | $20.50 |
| December 2005 | $7.85 | $19.90 |
| November 2005 | $7.82 | $19.80 |
| October 2005 | $7.86 | $20.20 |
| September 2005 | $8.58 | $22.05 |
| August 2005 | $8.62 | $22.35 |
| July 2005 | $8.77 | $22.75 |
| June 2005 | $8.87 | $23 |
| May 2005 | $8.97 | $23.50 |
| April 2005 | $9.35 | $24.50 |
| March 2005 | $9.54 | $25 |
| February 2005 | $9.72 | $25.45 |
| January 2005 | $9.84 | $26 |
| December 2004 | $9.81 | $25.90 |
| November 2004 | $9.67 | $25.55 |
| October 2004 | $9.37 | $25 |
| September 2004 | $9.37 | $25 |
| August 2004 | $9.33 | $24.90 |
| July 2004 | $9.01 | $24.25 |
| June 2004 | $9.47 | $25.50 |
| May 2004 | $9.75 | $26.25 |
| April 2004 | $9.76 | $26.50 |
| March 2004 | $9.74 | $26.45 |
| February 2004 | $10.04 | $27.25 |
| January 2004 | $9.96 | $27.25 |
| December 2003 | $9.76 | $26.70 |
| November 2003 | $9.52 | $26.05 |
| October 2003 | $9.41 | $26 |
| September 2003 | $9.30 | $25.70 |
| August 2003 | $9.12 | $25.40 |
| July 2003 | $8.97 | $25 |
| June 2003 | $9.06 | $25.25 |
| May 2003 | $8.83 | $24.60 |
| April 2003 | $8.18 | $23 |
| March 2003 | $8.26 | $23.20 |
| February 2003 | $8.18 | $23 |
| January 2003 | $8.04 | $22.80 |
| December 2002 | $7.49 | $21.25 |
| November 2002 | $7.35 | $20.85 |
| October 2002 | $7.32 | $21.05 |
| September 2002 | $7.32 | $21.05 |
| August 2002 | $7.04 | $20.25 |
| July 2002 | $7.40 | $21.50 |
| June 2002 | $7.51 | $21.80 |
| May 2002 | $7.40 | $21.49 |
| April 2002 | $6.84 | $20.05 |
| March 2002 | $6.31 | $18.50 |
| February 2002 | $6.04 | $17.90 |
| January 2002 | $6.24 | $18.50 |
| December 2001 | $6.19 | $18.55 |
| November 2001 | $6.07 | $18.20 |
| October 2001 | $5.93 | $18.05 |
| September 2001 | $6.03 | $18.35 |
| August 2001 | $6.24 | $19 |
| July 2001 | $5.93 | $18.25 |
| June 2001 | $5.69 | $17.50 |
| May 2001 | $5.46 | $16.80 |
| April 2001 | $4.99 | $15.75 |
| March 2001 | $5.07 | $16 |
| February 2001 | $5.11 | $16.12 |
| January 2001 | $5.20 | $16.62 |
| December 2000 | $5.16 | $16.50 |
| November 2000 | $5.01 | $16 |
| October 2000 | $5.17 | $16.75 |
| September 2000 | $5.57 | $18.06 |
| August 2000 | $5.61 | $18.19 |
| July 2000 | $5.45 | $17.88 |
| June 2000 | $5.45 | $17.88 |
| May 2000 | $5.26 | $17.25 |
| April 2000 | $5.19 | $17.25 |
| March 2000 | $5.34 | $17.75 |
| February 2000 | $5.45 | $18.12 |
| January 2000 | $5.50 | $18.50 |
| December 1999 | $5.46 | $18.38 |
| November 1999 | $5.17 | $17.62 |
| October 1999 | $5.24 | $17.88 |
| September 1999 | $4.99 | $17 |
| August 1999 | $5.36 | $18.50 |
| July 1999 | $5.54 | $19.12 |
| June 1999 | $5.44 | $18.75 |
| May 1999 | $5.38 | $18.75 |
| April 1999 | $5.95 | $20.75 |
| March 1999 | $6.38 | $22.25 |
| February 1999 | $6.38 | $22.25 |
| January 1999 | $6.16 | $21.69 |
| December 1998 | $6.81 | $24 |
| November 1998 | $6.19 | $22 |
| October 1998 | $6.40 | $22.75 |
| September 1998 | $7.17 | $25.50 |
| August 1998 | $7.67 | $27.50 |
| July 1998 | $7.95 | $28.50 |
| June 1998 | $7.53 | $27 |
| May 1998 | $7.75 | $28 |
| April 1998 | $7.33 | $26.50 |
| March 1998 | $7.09 | $25.62 |
| February 1998 | $6.92 | $25 |
| January 1998 | $6.93 | $25.25 |
| December 1997 | $6.42 | $23.38 |
| November 1997 | $6.36 | $23.38 |
| October 1997 | $6.39 | $23.50 |
| September 1997 | $6.19 | $22.75 |
| August 1997 | $5.72 | $21.25 |
| July 1997 | $5.22 | $19.38 |
| June 1997 | $5.19 | $19.25 |
| May 1997 | $4.78 | $17.75 |
| April 1997 | $4.46 | $16.75 |
| March 1997 | $4.43 | $16.62 |
| February 1997 | $4.59 | $17.25 |
| January 1997 | $4.47 | $17 |
| December 1996 | $4.21 | $16 |
| November 1996 | $4.16 | $16 |
| October 1996 | $4.16 | $16 |
| September 1996 | $4.29 | $16.50 |
| August 1996 | $4.22 | $16.25 |
| July 1996 | $4.21 | $16.38 |
| June 1996 | $4.30 | $16.75 |
| May 1996 | $4.24 | $16.50 |
| April 1996 | $4.28 | $16.88 |
| March 1996 | $4.32 | $17 |
| February 1996 | $4.51 | $17.75 |
| January 1996 | $4.58 | $18.25 |
| December 1995 | $4.65 | $19.50 |
| November 1995 | $4.59 | $19.25 |
| October 1995 | $3.90 | $16.50 |
| September 1995 | $3.78 | $16 |
| August 1995 | $3.78 | $16 |
| July 1995 | $4.55 | $19.50 |
| June 1995 | $4.69 | $19.62 |
| May 1995 | $4.84 | $20.25 |
| April 1995 | $4.86 | $20.50 |
| March 1995 | $4.27 | $18 |
| February 1995 | $3.62 | $15.25 |
| January 1995 | $3.46 | $14.75 |
| December 1994 | $3.61 | $30.75 |
| November 1994 | $3.64 | $31 |
| October 1994 | $4.17 | $36 |
| September 1994 | $4.95 | $42.75 |
| August 1994 | $5.18 | $45 |
| July 1994 | $5.32 | $46.25 |
| June 1994 | $5.35 | $46.50 |
| May 1994 | $5.47 | $47.50 |
| April 1994 | $5.43 | $47.50 |
ACNB
List: Challengers
Price: $65.99
52 week price:
Dividend Yield: 3.18%
5-year range yield:
Forward Dividend Yield: 2.55%
Payout Ratio: 34.97%
Payout Ratio Range:
Dividend Per Share: 1.68 USD
Earnings Per Share: 5.27 USD
P/E Ratio: 12.39
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 10400
Market Capitalization: 671.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 8.29%
DGR5: 5.77%
DGR10: 5.22%
DGR20: 2.52%