Absecon Bancorp - Price History
Stock symbol ASCN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ASCN (Absecon Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $71.61 | $71.61 |
| December 2023 | $70.50 | $70.50 |
| November 2023 | $70.50 | $70.50 |
| October 2023 | $70 | $70 |
| September 2023 | $67 | $67 |
| August 2023 | $66 | $66 |
| July 2023 | $69.98 | $69.98 |
| June 2023 | $67.16 | $67.16 |
| May 2023 | $72.25 | $72.25 |
| April 2023 | $72.20 | $72.20 |
| March 2023 | $72.20 | $72.20 |
| February 2023 | $74.99 | $74.99 |
| January 2023 | $73 | $73 |
| December 2022 | $75.99 | $75.99 |
| November 2022 | $72.83 | $75 |
| October 2022 | $78.74 | $81.09 |
| September 2022 | $82.64 | $85.10 |
| August 2022 | $85.45 | $88 |
| July 2022 | $79.92 | $82.30 |
| June 2022 | $84.09 | $86.60 |
| May 2022 | $84.09 | $86.60 |
| April 2022 | $89.04 | $91.70 |
| March 2022 | $89.12 | $91.78 |
| February 2022 | $90.31 | $93 |
| January 2022 | $87.39 | $90 |
| December 2021 | $85.33 | $87.88 |
| November 2021 | $82.51 | $87 |
| October 2021 | $82.19 | $86.66 |
| September 2021 | $82.04 | $86.50 |
| August 2021 | $75.87 | $80 |
| July 2021 | $75.87 | $80 |
| June 2021 | $73.98 | $78 |
| May 2021 | $73.50 | $77.50 |
| April 2021 | $71.76 | $75.67 |
| March 2021 | $71.41 | $75.30 |
| February 2021 | $71.60 | $75.50 |
| January 2021 | $85.47 | $90.12 |
| December 2020 | $71.13 | $75 |
| November 2020 | $66.64 | $75 |
| October 2020 | $62.28 | $70.10 |
| September 2020 | $62.24 | $70.05 |
| August 2020 | $65.75 | $74 |
| July 2020 | $69.30 | $78 |
| June 2020 | $64.99 | $73.15 |
| May 2020 | $65.51 | $73.73 |
| April 2020 | $62.20 | $70 |
| March 2020 | $62.42 | $70.25 |
| February 2020 | $73.89 | $83.16 |
| January 2020 | $78.19 | $88 |
| December 2019 | $73.30 | $82.50 |
| November 2019 | $66.97 | $77.25 |
| October 2019 | $69.36 | $80 |
| September 2019 | $67.97 | $78.40 |
| August 2019 | $68.49 | $79 |
| July 2019 | $71.09 | $82 |
| June 2019 | $71.52 | $82.50 |
| May 2019 | $71.96 | $83 |
| April 2019 | $87.56 | $101 |
| March 2019 | $71.96 | $83 |
| February 2019 | $68.49 | $79 |
| January 2019 | $69.18 | $79.80 |
| December 2018 | $69.36 | $80 |
| November 2018 | $71.46 | $84 |
| October 2018 | $76.56 | $90 |
| September 2018 | $77.17 | $90.71 |
| August 2018 | $78.65 | $92.45 |
| July 2018 | $78.90 | $92.75 |
| June 2018 | $78.26 | $92 |
| May 2018 | $75.93 | $89.25 |
| April 2018 | $75.93 | $89.25 |
| March 2018 | $75.93 | $89.25 |
| February 2018 | $78.56 | $92.35 |
| January 2018 | $74.02 | $87.01 |
| December 2017 | $72.74 | $85.50 |
| November 2017 | $75.22 | $90 |
| October 2017 | $70.21 | $84.01 |
| September 2017 | $73.13 | $87.50 |
| August 2017 | $71.88 | $86 |
| July 2017 | $70.21 | $84 |
| June 2017 | $68.96 | $82.51 |
| May 2017 | $68.95 | $82.50 |
| April 2017 | $68.46 | $82.01 |
| March 2017 | $68.54 | $82.01 |
| February 2017 | $67.70 | $81 |
| January 2017 | $70.21 | $84 |
| December 2016 | $63.13 | $77 |
| November 2016 | $64.77 | $79 |
| October 2016 | $59.44 | $72.50 |
| September 2016 | $59.03 | $72 |
| August 2016 | $54.93 | $67 |
| July 2016 | $54.61 | $66.60 |
| June 2016 | $54.62 | $66.61 |
| May 2016 | $55.75 | $67.99 |
| April 2016 | $54.61 | $66.60 |
| March 2016 | $55.75 | $67.99 |
| February 2016 | $55.75 | $67.99 |
| January 2016 | $54.93 | $67 |
| December 2015 | $56.16 | $68.50 |
| November 2015 | $56.37 | $68.75 |
| October 2015 | $57.39 | $70 |
| September 2015 | $54.77 | $66.80 |
| August 2015 | $56.57 | $69 |
| July 2015 | $54.73 | $66.75 |
| June 2015 | $54.66 | $66.67 |
| May 2015 | $54.52 | $66.50 |
| April 2015 | $53.91 | $65.75 |
| March 2015 | $53.46 | $65.20 |
| February 2015 | $53.46 | $65.20 |
| January 2015 | $54.02 | $66 |
| December 2014 | $54.11 | $66 |
| November 2014 | $54.02 | $66 |
| October 2014 | $54.11 | $66 |
| September 2014 | $54.21 | $66.12 |
| August 2014 | $54.73 | $66.75 |
| July 2014 | $55.75 | $67.99 |
| June 2014 | $56.57 | $68.99 |
| May 2014 | $54.52 | $66.50 |
| April 2014 | $60.18 | $73.40 |
| March 2014 | $65.59 | $80 |
| February 2014 | $66 | $80.50 |
| January 2014 | $67.48 | $82.45 |
| December 2013 | $67.60 | $82.45 |
| November 2013 | $69.69 | $85 |
| October 2013 | $61.49 | $75 |
| September 2013 | $61.49 | $75 |
| August 2013 | $57.39 | $70 |
| July 2013 | $61.49 | $75 |
| June 2013 | $53.30 | $65 |
| May 2013 | $51.56 | $63 |
| April 2013 | $51.66 | $63 |
| March 2013 | $51.86 | $63.25 |
| February 2013 | $51.86 | $63.25 |
| January 2013 | $53.30 | $65 |
| December 2012 | $57.48 | $70.10 |
| November 2012 | $59.03 | $72 |
| October 2012 | $58.46 | $71.30 |
| September 2012 | $60.56 | $74 |
| August 2012 | $60.56 | $74 |
| July 2012 | $60.67 | $74 |
| June 2012 | $58.62 | $71.50 |
| May 2012 | $65.36 | $79.72 |
| April 2012 | $65.36 | $79.72 |
| March 2012 | $65.25 | $79.72 |
| February 2012 | $65.36 | $79.72 |
| January 2012 | $67.11 | $82 |
| December 2011 | $67.23 | $82 |
| November 2011 | $65.36 | $79.72 |
| October 2011 | $65.25 | $79.72 |
| September 2011 | $65.25 | $79.72 |
| August 2011 | $65.36 | $79.72 |
| July 2011 | $66.29 | $81 |
| June 2011 | $66.29 | $81 |
| May 2011 | $66.29 | $81 |
| April 2011 | $66.41 | $81 |
| March 2011 | $67.64 | $82.50 |
| February 2011 | $72.15 | $88 |
| January 2011 | $77.89 | $95 |
| December 2010 | $81.99 | $100 |
| November 2010 | $77.11 | $95 |
| October 2010 | $90.91 | $112 |
| September 2010 | $84.42 | $104 |
| August 2010 | $81.14 | $100 |
| July 2010 | $81.14 | $100 |
| June 2010 | $81.14 | $100 |
| May 2010 | $81.17 | $100 |
| April 2010 | $82.67 | $105 |
| March 2010 | $87.40 | $111 |
| February 2010 | $97.63 | $124 |
| January 2010 | $97.63 | $124 |
| December 2009 | $103.14 | $131 |
| November 2009 | $103.45 | $131 |
| October 2009 | $101.57 | $131 |
| September 2009 | $96.92 | $125 |
| August 2009 | $89.16 | $115 |
| July 2009 | $78.54 | $101 |
| June 2009 | $78.54 | $101 |
| May 2009 | $78.54 | $101 |
| April 2009 | $76.07 | $101 |
| March 2009 | $97.34 | $129 |
| February 2009 | $97.16 | $129 |
| January 2009 | $120.73 | $160 |
| December 2008 | $120.51 | $160 |
| November 2008 | $103.75 | $137.50 |
| October 2008 | $103.75 | $137.50 |
| September 2008 | $100.58 | $137.50 |
| August 2008 | $102.57 | $140 |
| July 2008 | $102.41 | $140 |
| June 2008 | $125.82 | $172 |
| May 2008 | $147.77 | $202 |
| April 2008 | $131.50 | $182.50 |
| March 2008 | $131.50 | $182.50 |
| February 2008 | $131.28 | $182.50 |
| January 2008 | $164.90 | $229.25 |
| December 2007 | $183.74 | $255 |
| November 2007 | $183.74 | $255 |
| October 2007 | $183.74 | $255 |
| September 2007 | $180.14 | $255 |
| August 2007 | $180.14 | $255 |
| July 2007 | $180.14 | $255 |
| June 2007 | $180.14 | $255 |
| May 2007 | $177.65 | $255 |
| April 2007 | $197.57 | $283 |
| March 2007 | $197.57 | $283 |
| February 2007 | $197.57 | $283 |
| January 2007 | $197.16 | $283 |
| December 2006 | $171.04 | $245 |
| November 2006 | $171.04 | $245 |
| October 2006 | $167.67 | $245 |
| September 2006 | $160.82 | $235 |
| August 2006 | $152.27 | $222.50 |
| July 2006 | $157.08 | $225 |
| June 2006 | $157.08 | $225 |
| May 2006 | $153.98 | $225 |
| April 2006 | $148 | $212 |
| March 2006 | $143.23 | $212 |
| February 2006 | $148 | $212 |
| January 2006 | $148 | $212 |
| December 2005 | $148 | $212 |
| November 2005 | $148 | $212 |
| October 2005 | $148 | $212 |
| September 2005 | $148 | $212 |
| August 2005 | $148 | $212 |
| July 2005 | $148 | $212 |
| June 2005 | $148 | $212 |
| May 2005 | $148 | $212 |
| April 2005 | $148 | $212 |
| March 2005 | $148 | $212 |
| February 2005 | $148 | $212 |
| January 2005 | $148 | $212 |
| December 2004 | $134.62 | $212 |
| November 2004 | $153.24 | $219.50 |
| October 2004 | $153.24 | $219.50 |
| September 2004 | $153.24 | $219.50 |
| August 2004 | $153.24 | $219.50 |
| July 2004 | $153.24 | $219.50 |
| June 2004 | $153.24 | $219.50 |
| May 2004 | $153.24 | $219.50 |
| April 2004 | $153.24 | $219.50 |
| March 2004 | $153.24 | $219.50 |
| February 2004 | $153.24 | $219.50 |
| January 2004 | $153.24 | $219.50 |
| December 2003 | $153.24 | $219.50 |
| November 2003 | $153.24 | $219.50 |
| October 2003 | $134.17 | $219.50 |
| September 2003 | $111.25 | $182 |
| August 2003 | $104.52 | $171 |
| July 2003 | $99.02 | $162 |
| June 2003 | $111.04 | $159.05 |
| May 2003 | $111.04 | $159.05 |
| April 2003 | $111.04 | $159.05 |
| March 2003 | $111.04 | $159.05 |
| February 2003 | $111.04 | $159.05 |
| January 2003 | $111.04 | $159.05 |
| December 2002 | $111.04 | $159.05 |
| November 2002 | $102.52 | $146.85 |
| October 2002 | $102.52 | $146.85 |
| September 2002 | $102.52 | $146.85 |
| August 2002 | $102.52 | $146.85 |
| July 2002 | $102.52 | $146.85 |
| June 2002 | $102.52 | $146.85 |
| May 2002 | $102.52 | $146.85 |
| April 2002 | $102.52 | $146.85 |
| March 2002 | $102.52 | $146.85 |
| February 2002 | $102.52 | $146.85 |
| January 2002 | $102.52 | $146.85 |
| December 2001 | $102.52 | $146.85 |
| November 2001 | $102.52 | $146.85 |
| October 2001 | $102.52 | $146.85 |
| September 2001 | $102.52 | $146.85 |
| August 2001 | $102.52 | $146.85 |
| July 2001 | $102.52 | $146.85 |
| June 2001 | $102.52 | $146.85 |
| May 2001 | $102.52 | $146.85 |
| April 2001 | $102.52 | $146.85 |
| March 2001 | $102.52 | $146.85 |
| February 2001 | $102.52 | $146.85 |
| January 2001 | $102.52 | $146.85 |
| December 2000 | $102.52 | $146.85 |
| November 2000 | $102.52 | $146.85 |
| October 2000 | $102.52 | $146.85 |
| September 2000 | $102.52 | $146.85 |
| August 2000 | $102.52 | $146.85 |
| July 2000 | $164.64 | $235.83 |
| June 2000 | $164.64 | $235.83 |
| May 2000 | $164.64 | $235.83 |
| April 2000 | $164.64 | $235.83 |
| March 2000 | $164.64 | $235.83 |
| February 2000 | $164.64 | $235.83 |
| January 2000 | $164.64 | $235.83 |
| December 1999 | $164.64 | $235.83 |
| November 1999 | $164.64 | $235.83 |
| October 1999 | $164.64 | $235.83 |
| September 1999 | $164.64 | $235.83 |
| August 1999 | $164.64 | $235.83 |
| July 1999 | $164.64 | $235.83 |
| June 1999 | $164.64 | $235.83 |
| May 1999 | $164.64 | $235.83 |
| April 1999 | $164.64 | $235.83 |
| March 1999 | $164.64 | $235.83 |
| February 1999 | $164.64 | $235.83 |
| January 1999 | $164.64 | $235.83 |
| December 1998 | $164.64 | $235.83 |
| November 1998 | $164.64 | $235.83 |
| October 1998 | $164.64 | $235.83 |
| September 1998 | $164.64 | $235.83 |
| August 1998 | $105.30 | $247.62 |
| July 1998 | $157.94 | $226.24 |
| June 1998 | $157.94 | $226.24 |
| May 1998 | $157.94 | $226.24 |
| April 1998 | $157.94 | $226.24 |
| March 1998 | $157.94 | $226.24 |
| February 1998 | $157.94 | $226.24 |
| January 1998 | $157.94 | $226.24 |
| December 1997 | $157.94 | $226.24 |
| November 1997 | $157.94 | $226.24 |
| October 1997 | $100.01 | $237.56 |
| September 1997 | $126.93 | $181.81 |
| August 1997 | $126.93 | $181.81 |
| July 1997 | $126.93 | $181.81 |
| June 1997 | $126.93 | $181.81 |
| May 1997 | $126.93 | $181.81 |
| April 1997 | $126.93 | $181.81 |
| March 1997 | $80.37 | $190.91 |
| February 1997 | $115.44 | $165.36 |
| January 1997 | $115.44 | $165.36 |
| December 1996 | $115.44 | $165.36 |
| November 1996 | $115.44 | $165.36 |
| October 1996 | $115.44 | $165.36 |
| September 1996 | $115.44 | $165.36 |
| August 1996 | $115.44 | $165.36 |
| July 1996 | $115.44 | $165.36 |
| June 1996 | $115.44 | $165.36 |
| May 1996 | $73.10 | $173.63 |
| April 1996 | $71.28 | $169.31 |
| March 1996 | $70.92 | $168.45 |
ASCN
Price: $71.61
52 week price:
Dividend Yield: 3.14%
5-year range yield:
Forward Dividend Yield: 4.26%
Dividend Per Share: 3.00 USD
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 100
Average Dividend Frequency: 2
Years Paying Dividends: 7
DGR3: 3.25%
DGR5: 8.62%