ACNB Corporation ( ACNB) - Price History
Monthly price history for ACNB (ACNB Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $62.68 | $62.68 |
| June 2026 | $59.38 | $59.38 |
| May 2026 | $53.37 | $54.29 |
| April 2026 | $49.83 | $50.69 |
| March 2026 | $47.06 | $47.87 |
| February 2026 | $49.55 | $50.40 |
| January 2026 | $49.30 | $50.52 |
| December 2025 | $47.18 | $48.35 |
| November 2025 | $46.86 | $48.40 |
| October 2025 | $43.74 | $45.18 |
| September 2025 | $42.64 | $44.04 |
| August 2025 | $43.88 | $45.32 |
| July 2025 | $40.46 | $42.10 |
| June 2025 | $41.17 | $42.84 |
| May 2025 | $39.95 | $41.57 |
| April 2025 | $39.95 | $41.91 |
| March 2025 | $39.24 | $41.16 |
| February 2025 | $39.06 | $40.97 |
| January 2025 | $38.87 | $41.10 |
| December 2024 | $37.67 | $39.83 |
| November 2024 | $44.32 | $46.86 |
| October 2024 | $39.45 | $42 |
| September 2024 | $41.02 | $43.67 |
| August 2024 | $39.47 | $42.02 |
| July 2024 | $38.67 | $41.48 |
| June 2024 | $33.81 | $36.27 |
| May 2024 | $29.43 | $31.57 |
| April 2024 | $30.03 | $32.54 |
| March 2024 | $34.70 | $37.60 |
| February 2024 | $32.52 | $35.24 |
| January 2024 | $35.72 | $39.03 |
| December 2023 | $40.96 | $44.76 |
| November 2023 | $35.76 | $39.08 |
| October 2023 | $31.25 | $34.41 |
| September 2023 | $28.71 | $31.61 |
| August 2023 | $28.91 | $31.83 |
| July 2023 | $31.24 | $34.70 |
| June 2023 | $29.86 | $33.17 |
| May 2023 | $26.51 | $29.45 |
| April 2023 | $27.05 | $30.33 |
| March 2023 | $29.03 | $32.55 |
| February 2023 | $33.04 | $37.04 |
| January 2023 | $34.84 | $39.35 |
| December 2022 | $35.24 | $39.81 |
| November 2022 | $34.79 | $39.30 |
| October 2022 | $32.16 | $36.59 |
| September 2022 | $26.40 | $30.04 |
| August 2022 | $31.25 | $35.56 |
| July 2022 | $28.69 | $32.89 |
| June 2022 | $25.90 | $29.69 |
| May 2022 | $30.11 | $34.51 |
| April 2022 | $29.64 | $34.23 |
| March 2022 | $30.26 | $34.95 |
| February 2022 | $27.86 | $32.18 |
| January 2022 | $27.82 | $32.39 |
| December 2021 | $26.86 | $31.28 |
| November 2021 | $24.94 | $29.04 |
| October 2021 | $23.62 | $27.75 |
| September 2021 | $23.83 | $28 |
| August 2021 | $24.52 | $28.81 |
| July 2021 | $23.57 | $27.93 |
| June 2021 | $23.55 | $27.91 |
| May 2021 | $24.30 | $28.80 |
| April 2021 | $22.99 | $27.50 |
| March 2021 | $24.49 | $29.30 |
| February 2021 | $23.08 | $27.61 |
| January 2021 | $20.75 | $25.05 |
| December 2020 | $20.71 | $25 |
| November 2020 | $20.63 | $24.91 |
| October 2020 | $17.12 | $20.87 |
| September 2020 | $17.07 | $20.80 |
| August 2020 | $17.25 | $21.02 |
| July 2020 | $16.72 | $20.60 |
| June 2020 | $21.24 | $26.18 |
| May 2020 | $20.16 | $24.84 |
| April 2020 | $22.46 | $27.96 |
| March 2020 | $24.10 | $30 |
| February 2020 | $24.48 | $30.48 |
| January 2020 | $25.56 | $32.05 |
| December 2019 | $30.16 | $37.82 |
| November 2019 | $28.08 | $35.22 |
| October 2019 | $28.02 | $35.39 |
| September 2019 | $27.16 | $34.30 |
| August 2019 | $26.67 | $33.68 |
| July 2019 | $29.31 | $37.30 |
| June 2019 | $31.10 | $39.57 |
| May 2019 | $28.05 | $35.70 |
| April 2019 | $29.56 | $37.87 |
| March 2019 | $28.88 | $37 |
| February 2019 | $30.75 | $39.40 |
| January 2019 | $28.24 | $36.40 |
| December 2018 | $30.46 | $39.25 |
| November 2018 | $28 | $36.09 |
| October 2018 | $30.92 | $40.10 |
| September 2018 | $28.69 | $37.20 |
| August 2018 | $27.61 | $35.80 |
| July 2018 | $26.28 | $34.30 |
| June 2018 | $26.09 | $34.05 |
| May 2018 | $24.13 | $31.50 |
| April 2018 | $22.82 | $30 |
| March 2018 | $22.25 | $29.25 |
| February 2018 | $21.30 | $28 |
| January 2018 | $22.84 | $30.25 |
| December 2017 | $22.31 | $29.55 |
| November 2017 | $21.90 | $29 |
| October 2017 | $20.92 | $27.90 |
| September 2017 | $20.77 | $27.70 |
| August 2017 | $19.61 | $26.15 |
| July 2017 | $21.18 | $28.45 |
| June 2017 | $22.70 | $30.50 |
| May 2017 | $21.03 | $28.25 |
| April 2017 | $22.87 | $30.95 |
| March 2017 | $21.32 | $28.85 |
| February 2017 | $21.43 | $29 |
| January 2017 | $22.02 | $30 |
| December 2016 | $22.94 | $31.25 |
| November 2016 | $22.83 | $31.10 |
| October 2016 | $19.62 | $26.90 |
| September 2016 | $19.38 | $26.58 |
| August 2016 | $19.84 | $27.20 |
| July 2016 | $18.71 | $25.85 |
| June 2016 | $18.18 | $25.11 |
| May 2016 | $17.44 | $24.09 |
| April 2016 | $15.85 | $22.07 |
| March 2016 | $16.07 | $22.38 |
| February 2016 | $15.52 | $21.61 |
| January 2016 | $15.32 | $21.53 |
| December 2015 | $15.16 | $21.30 |
| November 2015 | $15.38 | $21.61 |
| October 2015 | $15.26 | $21.64 |
| September 2015 | $14.74 | $20.90 |
| August 2015 | $14.10 | $20 |
| July 2015 | $14.32 | $20.52 |
| June 2015 | $14.53 | $20.81 |
| May 2015 | $14.08 | $20.17 |
| April 2015 | $14.44 | $20.89 |
| March 2015 | $13.88 | $20.08 |
| February 2015 | $14.20 | $20.55 |
| January 2015 | $13.70 | $20.02 |
| December 2014 | $14.88 | $21.75 |
| November 2014 | $13.86 | $20.25 |
| October 2014 | $13.21 | $19.50 |
| September 2014 | $12.91 | $19.06 |
| August 2014 | $13.04 | $19.24 |
| July 2014 | $12.54 | $18.69 |
| June 2014 | $12.94 | $19.29 |
| May 2014 | $13.10 | $19.54 |
| April 2014 | $13.02 | $19.60 |
| March 2014 | $12.46 | $18.75 |
| February 2014 | $12.37 | $18.62 |
| January 2014 | $12.82 | $19.50 |
| December 2013 | $11.88 | $18.06 |
| November 2013 | $11.60 | $17.64 |
| October 2013 | $11.18 | $17.18 |
| September 2013 | $10.97 | $16.85 |
| August 2013 | $11.19 | $17.20 |
| July 2013 | $10.94 | $16.99 |
| June 2013 | $10.76 | $16.71 |
| May 2013 | $10.93 | $16.98 |
| April 2013 | $10.50 | $16.50 |
| March 2013 | $10.60 | $16.65 |
| February 2013 | $10.54 | $16.56 |
| January 2013 | $10.25 | $16.29 |
| December 2012 | $10.18 | $16.18 |
| November 2012 | $10.23 | $16.26 |
| October 2012 | $10.05 | $16.16 |
| September 2012 | $9.94 | $15.99 |
| August 2012 | $9.33 | $15.01 |
| July 2012 | $8.82 | $14.38 |
| June 2012 | $8.93 | $14.55 |
| May 2012 | $8.85 | $14.42 |
| April 2012 | $8.73 | $14.41 |
| March 2012 | $8.79 | $14.50 |
| February 2012 | $8.70 | $14.35 |
| January 2012 | $8.37 | $14 |
| December 2011 | $8.27 | $13.83 |
| November 2011 | $8.12 | $13.58 |
| October 2011 | $8.41 | $14.25 |
| September 2011 | $8.08 | $13.70 |
| August 2011 | $8.28 | $14.03 |
| July 2011 | $8.89 | $15.29 |
| June 2011 | $9.12 | $15.68 |
| May 2011 | $9.30 | $15.99 |
| April 2011 | $8.62 | $15 |
| March 2011 | $9.19 | $16 |
| February 2011 | $8.91 | $15.50 |
| January 2011 | $8.68 | $15.30 |
| December 2010 | $8.90 | $15.69 |
| November 2010 | $8.51 | $15 |
| October 2010 | $8.74 | $15.60 |
| September 2010 | $8.46 | $15.10 |
| August 2010 | $7.91 | $14.30 |
| July 2010 | $7.74 | $14 |
| June 2010 | $7.74 | $14 |
| May 2010 | $7.74 | $14 |
| April 2010 | $7.64 | $14 |
| March 2010 | $7.20 | $13.20 |
| February 2010 | $6.96 | $12.95 |
| January 2010 | $6.67 | $12.40 |
| December 2009 | $6.96 | $12.95 |
| November 2009 | $6.80 | $12.65 |
| October 2009 | $6.88 | $13 |
| September 2009 | $6.88 | $13 |
| August 2009 | $7.15 | $13.50 |
| July 2009 | $6.58 | $12.60 |
| June 2009 | $5.95 | $11.40 |
| May 2009 | $5.75 | $11.20 |
| April 2009 | $5.08 | $9.90 |
| March 2009 | $4.85 | $9.45 |
| February 2009 | $4.75 | $9.25 |
| January 2009 | $5.41 | $10.75 |
| December 2008 | $6.24 | $12.40 |
| November 2008 | $6.19 | $12.50 |
| October 2008 | $5.97 | $12.05 |
| September 2008 | $7.18 | $14.50 |
| August 2008 | $8.12 | $16.40 |
| July 2008 | $7.44 | $15.20 |
| June 2008 | $7.49 | $15.30 |
| May 2008 | $7.71 | $15.76 |
| April 2008 | $6.70 | $13.85 |
| March 2008 | $7.08 | $14.65 |
| February 2008 | $7.08 | $14.65 |
| January 2008 | $7.50 | $15.70 |
| December 2007 | $7.26 | $15.20 |
| November 2007 | $8 | $16.75 |
| October 2007 | $7.53 | $16.75 |
| September 2007 | $7.76 | $17.25 |
| August 2007 | $7.91 | $17.60 |
| July 2007 | $8 | $18 |
| June 2007 | $8 | $18 |
| May 2007 | $8.11 | $18.25 |
| April 2007 | $8.17 | $18.60 |
| March 2007 | $8.13 | $18.50 |
| February 2007 | $8.46 | $19.25 |
| January 2007 | $8.59 | $19.75 |
| December 2006 | $8.68 | $19.95 |
| November 2006 | $9.02 | $20.75 |
| October 2006 | $8.32 | $20.30 |
| September 2006 | $8.30 | $20.25 |
| August 2006 | $8.60 | $21 |
| July 2006 | $7.95 | $19.60 |
| June 2006 | $7.95 | $19.60 |
| May 2006 | $8.63 | $21.50 |
| April 2006 | $8.14 | $20.30 |
| March 2006 | $8.28 | $20.65 |
| February 2006 | $8.22 | $20.50 |
| January 2006 | $8.14 | $20.50 |
| December 2005 | $7.90 | $19.90 |
| November 2005 | $7.86 | $19.80 |
| October 2005 | $7.91 | $20.20 |
| September 2005 | $8.64 | $22.05 |
| August 2005 | $8.67 | $22.35 |
| July 2005 | $8.83 | $22.75 |
| June 2005 | $8.93 | $23 |
| May 2005 | $9.03 | $23.50 |
| April 2005 | $9.41 | $24.50 |
| March 2005 | $9.61 | $25 |
| February 2005 | $9.78 | $25.45 |
| January 2005 | $9.91 | $26 |
| December 2004 | $9.87 | $25.90 |
| November 2004 | $9.74 | $25.55 |
| October 2004 | $9.43 | $25 |
| September 2004 | $9.43 | $25 |
| August 2004 | $9.39 | $24.90 |
| July 2004 | $9.07 | $24.25 |
| June 2004 | $9.53 | $25.50 |
| May 2004 | $9.81 | $26.25 |
| April 2004 | $9.83 | $26.50 |
| March 2004 | $9.81 | $26.45 |
| February 2004 | $10.10 | $27.25 |
| January 2004 | $10.02 | $27.25 |
| December 2003 | $9.82 | $26.70 |
| November 2003 | $9.58 | $26.05 |
| October 2003 | $9.47 | $26 |
| September 2003 | $9.36 | $25.70 |
| August 2003 | $9.18 | $25.40 |
| July 2003 | $9.03 | $25 |
| June 2003 | $9.12 | $25.25 |
| May 2003 | $8.89 | $24.60 |
| April 2003 | $8.24 | $23 |
| March 2003 | $8.31 | $23.20 |
| February 2003 | $8.24 | $23 |
| January 2003 | $8.09 | $22.80 |
| December 2002 | $7.54 | $21.25 |
| November 2002 | $7.40 | $20.85 |
| October 2002 | $7.37 | $21.05 |
| September 2002 | $7.37 | $21.05 |
| August 2002 | $7.09 | $20.25 |
| July 2002 | $7.45 | $21.50 |
| June 2002 | $7.56 | $21.80 |
| May 2002 | $7.45 | $21.49 |
| April 2002 | $6.88 | $20.05 |
| March 2002 | $6.35 | $18.50 |
| February 2002 | $6.08 | $17.90 |
| January 2002 | $6.28 | $18.50 |
| December 2001 | $6.23 | $18.55 |
| November 2001 | $6.11 | $18.20 |
| October 2001 | $5.97 | $18.05 |
| September 2001 | $6.07 | $18.35 |
| August 2001 | $6.28 | $19 |
| July 2001 | $5.97 | $18.25 |
| June 2001 | $5.72 | $17.50 |
| May 2001 | $5.50 | $16.80 |
| April 2001 | $5.02 | $15.75 |
| March 2001 | $5.10 | $16 |
| February 2001 | $5.14 | $16.12 |
| January 2001 | $5.24 | $16.62 |
| December 2000 | $5.20 | $16.50 |
| November 2000 | $5.04 | $16 |
| October 2000 | $5.20 | $16.75 |
| September 2000 | $5.61 | $18.06 |
| August 2000 | $5.65 | $18.19 |
| July 2000 | $5.48 | $17.88 |
| June 2000 | $5.48 | $17.88 |
| May 2000 | $5.29 | $17.25 |
| April 2000 | $5.22 | $17.25 |
| March 2000 | $5.37 | $17.75 |
| February 2000 | $5.49 | $18.12 |
| January 2000 | $5.53 | $18.50 |
| December 1999 | $5.50 | $18.38 |
| November 1999 | $5.20 | $17.62 |
| October 1999 | $5.28 | $17.88 |
| September 1999 | $5.02 | $17 |
| August 1999 | $5.40 | $18.50 |
| July 1999 | $5.58 | $19.12 |
| June 1999 | $5.47 | $18.75 |
| May 1999 | $5.41 | $18.75 |
| April 1999 | $5.99 | $20.75 |
| March 1999 | $6.42 | $22.25 |
| February 1999 | $6.42 | $22.25 |
| January 1999 | $6.20 | $21.69 |
| December 1998 | $6.86 | $24 |
| November 1998 | $6.23 | $22 |
| October 1998 | $6.44 | $22.75 |
| September 1998 | $7.22 | $25.50 |
| August 1998 | $7.72 | $27.50 |
| July 1998 | $8 | $28.50 |
| June 1998 | $7.58 | $27 |
| May 1998 | $7.80 | $28 |
| April 1998 | $7.38 | $26.50 |
| March 1998 | $7.14 | $25.62 |
| February 1998 | $6.96 | $25 |
| January 1998 | $6.98 | $25.25 |
| December 1997 | $6.46 | $23.38 |
| November 1997 | $6.40 | $23.38 |
| October 1997 | $6.44 | $23.50 |
| September 1997 | $6.23 | $22.75 |
| August 1997 | $5.76 | $21.25 |
| July 1997 | $5.25 | $19.38 |
| June 1997 | $5.22 | $19.25 |
| May 1997 | $4.81 | $17.75 |
| April 1997 | $4.49 | $16.75 |
| March 1997 | $4.46 | $16.62 |
| February 1997 | $4.62 | $17.25 |
| January 1997 | $4.50 | $17 |
| December 1996 | $4.24 | $16 |
| November 1996 | $4.18 | $16 |
| October 1996 | $4.18 | $16 |
| September 1996 | $4.32 | $16.50 |
| August 1996 | $4.25 | $16.25 |
| July 1996 | $4.23 | $16.38 |
| June 1996 | $4.33 | $16.75 |
| May 1996 | $4.27 | $16.50 |
| April 1996 | $4.31 | $16.88 |
| March 1996 | $4.34 | $17 |
| February 1996 | $4.54 | $17.75 |
| January 1996 | $4.61 | $18.25 |
| December 1995 | $4.68 | $19.50 |
| November 1995 | $4.62 | $19.25 |
| October 1995 | $3.92 | $16.50 |
| September 1995 | $3.80 | $16 |
| August 1995 | $3.80 | $16 |
| July 1995 | $4.58 | $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: $62.68
52 week price:
Dividend Yield: 3.35%
5-year range yield:
Forward Dividend Yield: 2.67%
Payout Ratio: 34.97%
Payout Ratio Range:
Dividend Per Share: 1.68 USD
Earnings Per Share: 4.95 USD
P/E Ratio: 10.23
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 10400
Market Capitalization: 615.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 8.07%
DGR5: 5.44%
DGR10: 5.19%
DGR20: 2.45%