ACNB Stock Price History (NASDAQ:ACNB)

Add to My Stocks
$30.8 $0 (0%) ACNB stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download ACNB stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with ACNB P/E ratio, and PS ratio. The ACNB stock price history chart shows that the stock price was at a low of 13.36 on 16 Dec, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0531.3531.3530.3030.801263716.743.49
2016-12-0231.1531.3030.8030.80222316.743.49
2016-12-0131.3031.9330.9530.95632316.823.51
2016-11-3031.3532.2530.8531.101517716.903.52
2016-11-2931.7031.7030.7531.45570817.093.56
2016-11-2831.5531.7031.0031.002209716.853.51
2016-11-2530.9331.9030.9331.90180817.343.62
2016-11-240.000.000.0032.250N/AN/A
2016-11-2331.1532.8530.3032.25456717.533.65
2016-11-2230.7532.2530.0531.301288717.013.55
2016-11-2130.9631.4530.1030.60963416.633.47
2016-11-1828.7530.6528.5030.101973116.363.41
2016-11-1729.3529.3528.2528.65484015.573.25
2016-11-1629.5029.5026.7029.25678315.903.31
2016-11-1529.8531.5028.0029.70902616.143.37
2016-11-1430.5031.2529.4030.252365916.443.43
2016-11-1129.1031.5529.0030.753235516.713.48
2016-11-1028.0030.0027.5829.001267215.763.29
2016-11-0927.7028.0026.3028.001882515.223.17
2016-11-0827.2027.6527.2027.60299415.003.13
2016-11-0727.0527.3526.1027.35529514.863.10
2016-11-0427.1527.1526.9026.90382014.623.05
2016-11-0326.7427.3026.7427.00297914.673.06
2016-11-0227.0027.2026.8026.80363514.573.04
2016-11-0126.6027.1026.6026.90313714.623.05
2016-10-3126.8327.1526.7526.90497114.623.05
2016-10-2826.7826.9526.7826.95115414.573.12
2016-10-2726.7026.9026.7026.70235414.433.09
2016-10-2626.8526.9026.8026.80764514.493.10
2016-10-2526.1526.9026.1526.55541914.353.07
2016-10-2425.7026.0025.6526.00119314.053.01
2016-10-2126.0026.1525.9326.00162014.053.01
2016-10-2025.8526.1525.6526.05489714.083.01
2016-10-1925.6526.3025.6526.15234614.143.02
2016-10-1825.6026.1325.6026.10211814.113.02
2016-10-1725.9525.9525.6525.75216913.922.98
2016-10-1426.2126.2325.8025.83380713.962.99
2016-10-1326.0726.2025.9025.911006814.013.00
2016-10-1226.0926.4026.0826.311181214.223.04
2016-10-1126.5026.5026.1526.16354714.143.03
2016-10-1026.4926.7026.2026.70206114.433.09
2016-10-0725.7526.5925.7526.23312614.183.03
2016-10-0626.5026.6726.3026.39181714.273.05
2016-10-0526.4526.6926.1226.621207914.393.08
2016-10-0425.6526.2825.6526.28215814.213.04
2016-10-0326.5026.5125.4826.29528014.213.04
2016-09-3025.8426.6225.6726.58742514.373.07
2016-09-2926.7726.7725.4526.381156314.263.05
2016-09-2826.6426.9926.5526.55381914.353.07
2016-09-2726.5226.9026.4726.66497714.413.08
2016-09-2626.8827.1026.5026.70382714.433.09
2016-09-2327.0427.3026.9026.901007214.543.11
2016-09-2226.8627.3226.8627.15436414.683.14
2016-09-2126.7126.7126.4326.66792314.413.08
2016-09-2026.8026.8026.7026.70297714.433.09
2016-09-1926.6526.9426.6526.77753614.473.10
2016-09-1627.2527.2526.5626.743452814.453.09
2016-09-1527.1227.4826.9427.131466514.673.14
2016-09-1426.9327.2526.7326.99650214.593.12
2016-09-1326.7427.2526.7426.861106914.523.11
2016-09-1226.8427.1126.6527.071167614.633.13
2016-09-0927.1527.3426.5926.66776614.413.08
2016-09-0827.2127.4826.7027.17267214.693.14
2016-09-0727.2427.5027.0127.011574214.603.12
2016-09-0627.3427.5027.0527.45525714.843.18
2016-09-050.000.000.0027.480N/AN/A
2016-09-0227.0027.5026.6427.48995514.853.18
2016-09-0126.7627.0026.5127.00661914.603.12
2016-08-3126.4827.6526.0627.201276314.703.15
2016-08-3026.6027.3426.5026.62415714.393.08
2016-08-2926.6427.0026.5126.88347514.533.11
2016-08-2627.2727.2726.6127.10301214.653.13
2016-08-2527.0027.5226.9927.20716414.703.15
2016-08-2427.2227.5626.7727.001831414.603.12
2016-08-2327.3027.5027.0327.301200314.763.16
2016-08-2226.0827.3926.0827.21589314.713.15
2016-08-1927.0527.3726.8327.181893714.693.14
2016-08-1826.7027.3326.7026.93853814.563.12
2016-08-1726.8727.5026.2027.111281014.653.14
2016-08-1627.3627.3626.7026.94755914.563.12
2016-08-1527.2627.5825.4927.301489514.763.16
2016-08-1227.8327.8326.7527.051049814.623.13
2016-08-1126.2426.6825.9826.681226114.423.09
2016-08-1026.1026.3926.0426.07960214.093.02
2016-08-0926.1026.7625.7626.171637414.153.03
2016-08-0825.6126.1625.4026.101841914.113.02
2016-08-0525.6825.6825.3225.532387313.802.95
2016-08-0425.7325.7325.2025.37500513.712.93
2016-08-0325.4625.4624.8625.26473813.652.92
Get more Data

ACNB Stock Chart

View ACNB PE ratio, PS ratio stocks charts and compare with peers.
ACNB Chart
Note: Compare ACNB stock price history with the index and industry peers.

ACNB Historical Prices: Past 5 years

Max Stock Price 32.25 Nov 23,2016
Min Stock Price 13.36 Dec 16,2011
Avg Stock Price 19.14

ACNB Historical PE ratio: Past 5 years

Max PE Ratio 17.53 Nov 23,2016
Min PE Ratio 10.04 Jul 24,2012
Avg PE Ratio 11.86

ACNB Historical PS ratio: Past 5 years

Max PS Ratio 3.65 Nov 23,2016
Min PS Ratio 1.55 Jul 24,2012
Avg PS Ratio 2.3

ACNB Industry Peers

Company Price Change (%)
Southwest Bancorp (OKSB)22.30.6 (2.76%)
American Business Bank (AMBZ)33.50.3 (0.9%)
Fnb Corp (FNB)15.450.26 (1.71%)
Univest Corporation (UVSP)29.150.55 (1.92%)
S&t Bancorp (STBA)36.220.82 (2.32%)
Bryn Mawr Bank (BMTC)38.41.1 (2.95%)
First Commonwealth Financial Corp (FCF)13.010.27 (2.12%)

ACNB historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in ACNB stock analysis. ACNB stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   ACNB saw an opening price of 31.15, and a closing price of 30.8 on 02 Dec, 2016. The company's P/S ratio was at a high of 3.65 on 23 Nov, 2016 according to our ACNB stock market history data. .