ACNB Corporation - Price History
Monthly price history for ACNB (ACNB Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $31.19 | $31.19 |
| March 2024 | $37.60 | $37.60 |
| February 2024 | $35.24 | $35.24 |
| January 2024 | $38.70 | $39.03 |
| December 2023 | $44.38 | $44.76 |
| November 2023 | $38.75 | $39.08 |
| October 2023 | $33.86 | $34.41 |
| September 2023 | $31.10 | $31.61 |
| August 2023 | $31.32 | $31.83 |
| July 2023 | $33.85 | $34.70 |
| June 2023 | $32.36 | $33.17 |
| May 2023 | $28.73 | $29.45 |
| April 2023 | $29.31 | $30.33 |
| March 2023 | $31.46 | $32.55 |
| February 2023 | $35.80 | $37.04 |
| January 2023 | $37.75 | $39.35 |
| December 2022 | $38.19 | $39.81 |
| November 2022 | $37.70 | $39.30 |
| October 2022 | $34.84 | $36.59 |
| September 2022 | $28.61 | $30.04 |
| August 2022 | $33.86 | $35.56 |
| July 2022 | $31.09 | $32.89 |
| June 2022 | $28.07 | $29.69 |
| May 2022 | $32.62 | $34.51 |
| April 2022 | $32.11 | $34.23 |
| March 2022 | $32.79 | $34.95 |
| February 2022 | $30.19 | $32.18 |
| January 2022 | $30.14 | $32.39 |
| December 2021 | $29.21 | $31.39 |
| November 2021 | $27.02 | $29.04 |
| October 2021 | $25.59 | $27.75 |
| September 2021 | $25.82 | $28 |
| August 2021 | $26.57 | $28.81 |
| July 2021 | $25.54 | $27.93 |
| June 2021 | $25.52 | $27.91 |
| May 2021 | $26.33 | $28.80 |
| April 2021 | $24.91 | $27.50 |
| March 2021 | $26.54 | $29.30 |
| February 2021 | $25.01 | $27.61 |
| January 2021 | $22.48 | $25.05 |
| December 2020 | $22.44 | $25 |
| November 2020 | $22.36 | $24.91 |
| October 2020 | $18.56 | $20.87 |
| September 2020 | $18.49 | $20.80 |
| August 2020 | $18.69 | $21.02 |
| July 2020 | $18.11 | $20.60 |
| June 2020 | $23.02 | $26.18 |
| May 2020 | $21.84 | $24.84 |
| April 2020 | $24.34 | $27.96 |
| March 2020 | $26.11 | $30 |
| February 2020 | $26.53 | $30.48 |
| January 2020 | $27.69 | $32.05 |
| December 2019 | $32.68 | $37.82 |
| November 2019 | $30.43 | $35.22 |
| October 2019 | $30.36 | $35.39 |
| September 2019 | $29.43 | $34.30 |
| August 2019 | $28.90 | $33.68 |
| July 2019 | $31.76 | $37.30 |
| June 2019 | $33.70 | $39.57 |
| May 2019 | $30.40 | $35.70 |
| April 2019 | $32.03 | $37.87 |
| March 2019 | $31.29 | $37 |
| February 2019 | $33.32 | $39.40 |
| January 2019 | $30.60 | $36.40 |
| December 2018 | $33 | $39.25 |
| November 2018 | $30.34 | $36.09 |
| October 2018 | $33.51 | $40.10 |
| September 2018 | $31.08 | $37.20 |
| August 2018 | $29.92 | $35.80 |
| July 2018 | $28.48 | $34.30 |
| June 2018 | $28.27 | $34.05 |
| May 2018 | $26.15 | $31.50 |
| April 2018 | $24.72 | $30 |
| March 2018 | $24.11 | $29.25 |
| February 2018 | $23.08 | $28 |
| January 2018 | $24.75 | $30.25 |
| December 2017 | $24.18 | $29.55 |
| November 2017 | $23.73 | $29 |
| October 2017 | $22.67 | $27.90 |
| September 2017 | $22.51 | $27.70 |
| August 2017 | $21.25 | $26.15 |
| July 2017 | $22.95 | $28.45 |
| June 2017 | $24.60 | $30.50 |
| May 2017 | $22.78 | $28.25 |
| April 2017 | $24.78 | $30.95 |
| March 2017 | $23.10 | $28.85 |
| February 2017 | $23.22 | $29 |
| January 2017 | $23.86 | $30 |
| December 2016 | $24.86 | $31.25 |
| November 2016 | $24.74 | $31.10 |
| October 2016 | $21.26 | $26.90 |
| September 2016 | $21 | $26.58 |
| August 2016 | $21.50 | $27.20 |
| July 2016 | $20.28 | $25.85 |
| June 2016 | $19.70 | $25.11 |
| May 2016 | $18.90 | $24.09 |
| April 2016 | $17.17 | $22.07 |
| March 2016 | $17.41 | $22.38 |
| February 2016 | $16.82 | $21.61 |
| January 2016 | $16.60 | $21.53 |
| December 2015 | $16.43 | $21.30 |
| November 2015 | $16.66 | $21.61 |
| October 2015 | $16.54 | $21.64 |
| September 2015 | $15.97 | $20.90 |
| August 2015 | $15.28 | $20 |
| July 2015 | $15.52 | $20.52 |
| June 2015 | $15.74 | $20.81 |
| May 2015 | $15.26 | $20.17 |
| April 2015 | $15.65 | $20.89 |
| March 2015 | $15.04 | $20.08 |
| February 2015 | $15.39 | $20.55 |
| January 2015 | $14.85 | $20.02 |
| December 2014 | $16.13 | $21.75 |
| November 2014 | $15.02 | $20.25 |
| October 2014 | $14.32 | $19.50 |
| September 2014 | $13.99 | $19.06 |
| August 2014 | $14.13 | $19.24 |
| July 2014 | $13.59 | $18.69 |
| June 2014 | $14.02 | $19.29 |
| May 2014 | $14.20 | $19.54 |
| April 2014 | $14.11 | $19.60 |
| March 2014 | $13.50 | $18.75 |
| February 2014 | $13.40 | $18.62 |
| January 2014 | $13.90 | $19.50 |
| December 2013 | $12.87 | $18.06 |
| November 2013 | $12.57 | $17.64 |
| October 2013 | $12.12 | $17.18 |
| September 2013 | $11.88 | $16.85 |
| August 2013 | $12.13 | $17.20 |
| July 2013 | $11.85 | $16.99 |
| June 2013 | $11.66 | $16.71 |
| May 2013 | $11.85 | $16.98 |
| April 2013 | $11.38 | $16.50 |
| March 2013 | $11.48 | $16.65 |
| February 2013 | $11.42 | $16.56 |
| January 2013 | $11.11 | $16.29 |
| December 2012 | $11.03 | $16.18 |
| November 2012 | $11.09 | $16.26 |
| October 2012 | $10.89 | $16.16 |
| September 2012 | $10.78 | $15.99 |
| August 2012 | $10.12 | $15.01 |
| July 2012 | $9.56 | $14.38 |
| June 2012 | $9.68 | $14.55 |
| May 2012 | $9.59 | $14.42 |
| April 2012 | $9.46 | $14.41 |
| March 2012 | $9.52 | $14.50 |
| February 2012 | $9.42 | $14.35 |
| January 2012 | $9.08 | $14 |
| December 2011 | $8.96 | $13.83 |
| November 2011 | $8.80 | $13.58 |
| October 2011 | $9.11 | $14.25 |
| September 2011 | $8.76 | $13.70 |
| August 2011 | $8.97 | $14.03 |
| July 2011 | $9.64 | $15.29 |
| June 2011 | $9.89 | $15.68 |
| May 2011 | $10.08 | $15.99 |
| April 2011 | $9.34 | $15 |
| March 2011 | $9.96 | $16 |
| February 2011 | $9.65 | $15.50 |
| January 2011 | $9.41 | $15.30 |
| December 2010 | $9.65 | $15.69 |
| November 2010 | $9.23 | $15 |
| October 2010 | $9.48 | $15.60 |
| September 2010 | $9.17 | $15.10 |
| August 2010 | $8.57 | $14.30 |
| July 2010 | $8.39 | $14 |
| June 2010 | $8.39 | $14 |
| May 2010 | $8.39 | $14 |
| April 2010 | $8.28 | $14 |
| March 2010 | $7.81 | $13.20 |
| February 2010 | $7.55 | $12.95 |
| January 2010 | $7.23 | $12.40 |
| December 2009 | $7.55 | $12.95 |
| November 2009 | $7.37 | $12.65 |
| October 2009 | $7.46 | $13 |
| September 2009 | $7.46 | $13 |
| August 2009 | $7.75 | $13.50 |
| July 2009 | $7.13 | $12.60 |
| June 2009 | $6.45 | $11.40 |
| May 2009 | $6.23 | $11.20 |
| April 2009 | $5.51 | $9.90 |
| March 2009 | $5.26 | $9.45 |
| February 2009 | $5.15 | $9.25 |
| January 2009 | $5.86 | $10.75 |
| December 2008 | $6.76 | $12.40 |
| November 2008 | $6.71 | $12.50 |
| October 2008 | $6.47 | $12.05 |
| September 2008 | $7.78 | $14.50 |
| August 2008 | $8.80 | $16.40 |
| July 2008 | $8.06 | $15.20 |
| June 2008 | $8.12 | $15.30 |
| May 2008 | $8.36 | $15.76 |
| April 2008 | $7.26 | $13.85 |
| March 2008 | $7.68 | $14.65 |
| February 2008 | $7.68 | $14.65 |
| January 2008 | $8.12 | $15.70 |
| December 2007 | $7.87 | $15.20 |
| November 2007 | $8.67 | $16.75 |
| October 2007 | $8.16 | $16.75 |
| September 2007 | $8.40 | $17.25 |
| August 2007 | $8.57 | $17.60 |
| July 2007 | $8.67 | $18 |
| June 2007 | $8.67 | $18 |
| May 2007 | $8.79 | $18.25 |
| April 2007 | $8.86 | $18.60 |
| March 2007 | $8.82 | $18.50 |
| February 2007 | $9.17 | $19.25 |
| January 2007 | $9.32 | $19.75 |
| December 2006 | $9.42 | $19.95 |
| November 2006 | $9.79 | $20.75 |
| October 2006 | $9.03 | $20.30 |
| September 2006 | $9.01 | $20.25 |
| August 2006 | $9.34 | $21 |
| July 2006 | $8.63 | $19.60 |
| June 2006 | $8.63 | $19.60 |
| May 2006 | $9.37 | $21.50 |
| April 2006 | $8.85 | $20.30 |
| March 2006 | $9 | $20.65 |
| February 2006 | $8.94 | $20.50 |
| January 2006 | $8.85 | $20.50 |
| December 2005 | $8.60 | $19.90 |
| November 2005 | $8.55 | $19.80 |
| October 2005 | $8.60 | $20.20 |
| September 2005 | $9.39 | $22.05 |
| August 2005 | $9.44 | $22.35 |
| July 2005 | $9.60 | $22.75 |
| June 2005 | $9.71 | $23 |
| May 2005 | $9.84 | $23.50 |
| April 2005 | $10.26 | $24.50 |
| March 2005 | $10.46 | $25 |
| February 2005 | $10.65 | $25.45 |
| January 2005 | $10.80 | $26 |
| December 2004 | $10.76 | $25.90 |
| November 2004 | $10.61 | $25.55 |
| October 2004 | $10.27 | $25 |
| September 2004 | $10.27 | $25 |
| August 2004 | $10.23 | $24.90 |
| July 2004 | $9.88 | $24.25 |
| June 2004 | $10.39 | $25.50 |
| May 2004 | $10.69 | $26.25 |
| April 2004 | $10.71 | $26.50 |
| March 2004 | $10.69 | $26.45 |
| February 2004 | $11.01 | $27.25 |
| January 2004 | $10.92 | $27.25 |
| December 2003 | $10.70 | $26.70 |
| November 2003 | $10.44 | $26.05 |
| October 2003 | $10.32 | $26 |
| September 2003 | $10.20 | $25.70 |
| August 2003 | $10 | $25.40 |
| July 2003 | $9.84 | $25 |
| June 2003 | $9.94 | $25.25 |
| May 2003 | $9.69 | $24.60 |
| April 2003 | $8.98 | $23 |
| March 2003 | $9.06 | $23.20 |
| February 2003 | $8.98 | $23 |
| January 2003 | $8.82 | $22.80 |
| December 2002 | $8.22 | $21.25 |
| November 2002 | $8.06 | $20.85 |
| October 2002 | $8.03 | $21.05 |
| September 2002 | $8.03 | $21.05 |
| August 2002 | $7.73 | $20.25 |
| July 2002 | $8.12 | $21.50 |
| June 2002 | $8.23 | $21.80 |
| May 2002 | $8.12 | $21.49 |
| April 2002 | $7.50 | $20.05 |
| March 2002 | $6.92 | $18.50 |
| February 2002 | $6.62 | $17.90 |
| January 2002 | $6.84 | $18.50 |
| December 2001 | $6.79 | $18.55 |
| November 2001 | $6.66 | $18.20 |
| October 2001 | $6.51 | $18.05 |
| September 2001 | $6.61 | $18.35 |
| August 2001 | $6.85 | $19 |
| July 2001 | $6.50 | $18.25 |
| June 2001 | $6.24 | $17.50 |
| May 2001 | $5.99 | $16.80 |
| April 2001 | $5.55 | $15.75 |
| March 2001 | $5.64 | $16 |
| February 2001 | $5.68 | $16.12 |
| January 2001 | $5.78 | $16.62 |
| December 2000 | $5.74 | $16.50 |
| November 2000 | $5.56 | $16 |
| October 2000 | $5.73 | $16.75 |
| September 2000 | $6.18 | $18.06 |
| August 2000 | $6.22 | $18.19 |
| July 2000 | $6.05 | $17.88 |
| June 2000 | $6.05 | $17.88 |
| May 2000 | $5.84 | $17.25 |
| April 2000 | $5.78 | $17.25 |
| March 2000 | $5.94 | $17.75 |
| February 2000 | $6.07 | $18.12 |
| January 2000 | $6.13 | $18.50 |
| December 1999 | $6.09 | $18.38 |
| November 1999 | $5.84 | $17.62 |
| October 1999 | $5.92 | $17.88 |
| September 1999 | $5.64 | $17 |
| August 1999 | $6.13 | $18.50 |
| July 1999 | $6.34 | $19.12 |
| June 1999 | $6.22 | $18.75 |
| May 1999 | $6.22 | $18.75 |
| April 1999 | $6.71 | $20.25 |
| March 1999 | $7.38 | $22.25 |
| February 1999 | $7.38 | $22.25 |
| January 1999 | $7.19 | $21.69 |
| December 1998 | $7.96 | $24 |
| November 1998 | $7.29 | $22 |
| October 1998 | $7.54 | $22.75 |
| September 1998 | $8.45 | $25.50 |
| August 1998 | $9.12 | $27.50 |
| July 1998 | $9.45 | $28.50 |
| June 1998 | $8.95 | $27 |
| May 1998 | $9.28 | $28 |
| April 1998 | $8.78 | $26.50 |
| March 1998 | $8.50 | $25.62 |
| February 1998 | $8.29 | $25 |
| January 1998 | $8.37 | $25.25 |
| December 1997 | $7.75 | $23.38 |
| November 1997 | $7.75 | $23.38 |
| October 1997 | $7.79 | $23.50 |
| September 1997 | $7.54 | $22.75 |
| August 1997 | $7.04 | $21.25 |
| July 1997 | $6.42 | $19.38 |
| June 1997 | $6.38 | $19.25 |
| May 1997 | $5.88 | $17.75 |
| April 1997 | $5.55 | $16.75 |
| March 1997 | $5.51 | $16.62 |
| February 1997 | $5.72 | $17.25 |
| January 1997 | $5.64 | $17 |
| December 1996 | $5.30 | $16 |
| November 1996 | $5.30 | $16 |
| October 1996 | $5.30 | $16 |
| September 1996 | $5.47 | $16.50 |
| August 1996 | $5.39 | $16.25 |
| July 1996 | $5.43 | $16.38 |
| June 1996 | $5.55 | $16.75 |
| May 1996 | $5.47 | $16.50 |
| April 1996 | $5.59 | $16.88 |
| March 1996 | $5.64 | $17 |
| February 1996 | $5.88 | $17.75 |
| January 1996 | $6.05 | $18.25 |
| December 1995 | $6.13 | $19.50 |
| November 1995 | $6.05 | $19.25 |
| October 1995 | $5.14 | $16.50 |
| September 1995 | $4.98 | $16 |
| August 1995 | $4.98 | $16 |
| July 1995 | $6.01 | $19.50 |
| June 1995 | $6.05 | $19.62 |
| May 1995 | $6.24 | $20.25 |
| April 1995 | $6.27 | $20.50 |
| March 1995 | $5.50 | $18 |
| February 1995 | $4.66 | $15.25 |
| January 1995 | $4.46 | $14.75 |
| December 1994 | $4.65 | $30.75 |
| November 1994 | $4.69 | $31 |
| October 1994 | $5.38 | $36 |
| September 1994 | $6.39 | $42.75 |
| August 1994 | $6.68 | $45 |
| July 1994 | $6.86 | $46.25 |
| June 1994 | $6.90 | $46.50 |
| May 1994 | $7.05 | $47.50 |
| April 1994 | $7 | $47.50 |
ACNB
List: Challengers
Price: $31.19
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.86%
Payout Ratio: 32.35%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 3.71 USD
P/E Ratio: 9.99
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 10400
Market Capitalization: 299.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 2.64%
DGR5: 6.32%
DGR10: 3.68%
DGR20: 1.55%