ACNB Stock Price History (NASDAQ:ACNB)

Add to My Stocks
$30.9 $0.4 (1.31%) ACNB stock closing price Apr 26, 2017 (Closing)

ACNB stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with ACNB P/E ratio, and PS ratio. The stock price was at a 5 year high of 32.5 on 21 Dec, 2016 as seen from ACNB stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2630.4531.6029.9530.901034417.173.44
2017-04-2530.5531.0530.0530.50883216.943.40
2017-04-2430.4031.4030.2531.101287417.283.46
2017-04-2129.9530.3529.9530.25902616.813.37
2017-04-2030.1030.5029.9530.00633716.673.34
2017-04-1930.2530.5029.8329.95968716.643.33
2017-04-1829.5530.7029.3030.40517216.893.38
2017-04-1729.3029.5529.0529.45784816.363.28
2017-04-1329.3029.5529.3029.30313116.283.26
2017-04-1229.9030.4029.7530.15534116.753.36
2017-04-1129.4530.0029.4529.80526616.563.32
2017-04-1029.9029.9029.5329.60324416.443.30
2017-04-0729.9029.9029.6029.75513616.533.33
2017-04-0629.7529.7529.2029.40688816.333.30
2017-04-0529.5029.8029.2529.25553215.903.31
2017-04-0429.0029.9529.0029.45810816.013.34
2017-04-0329.2529.3528.5529.10475115.823.30
2017-03-3128.9529.3028.8528.85786315.683.27
2017-03-3029.1529.4028.5028.902087815.713.28
2017-03-2929.5029.5029.0529.25518215.903.31
2017-03-2829.2529.8529.0529.351097715.953.33
2017-03-2728.5029.0028.5029.00523515.763.29
2017-03-2429.3029.4528.7528.90529415.713.28
2017-03-2328.9029.5028.9029.35505615.953.33
2017-03-2229.2529.2528.1828.552163915.523.24
2017-03-2131.0331.3529.3029.552382716.063.35
2017-03-2030.6032.0030.5530.601012016.633.47
2017-03-1730.9531.7530.4530.9512335916.823.51
2017-03-1630.6531.2030.2531.101000916.903.52
2017-03-1531.2032.5030.2030.702724916.693.48
2017-03-1431.3031.3030.0531.051404716.883.52
2017-03-1330.6531.8030.2531.202029116.963.54
2017-03-1030.3030.7029.6030.301522216.473.43
2017-03-0929.0030.4529.0029.901255716.253.39
2017-03-0829.5030.5029.3029.901239916.253.39
2017-03-0729.4530.0029.4529.85916716.223.38
2017-03-0629.7030.0029.5029.851109016.223.38
2017-03-0329.6529.7529.5829.70367516.143.37
2017-03-0229.3029.7529.3029.50796816.033.34
2017-03-0129.2529.5029.1029.45597916.013.34
2017-02-2829.1029.2528.9029.00848115.763.29
2017-02-2729.0529.6029.0529.25623515.903.31
2017-02-2429.5729.5729.2529.40324015.983.33
2017-02-2329.4029.6529.4029.45409216.013.34
2017-02-2229.4529.7029.2029.35602815.953.33
2017-02-2129.4929.7029.4029.50351016.033.34
2017-02-200.000.000.0029.450N/AN/A
2017-02-1729.4529.5029.1429.45712016.013.34
2017-02-1629.3029.6529.2529.30479015.923.32
2017-02-1529.4529.7029.0529.50476316.033.34
2017-02-1429.0029.6028.8029.551290016.063.35
2017-02-1329.6029.7529.0529.50340016.033.34
2017-02-1029.3329.6529.0529.65701016.113.36
2017-02-0928.6829.4028.6029.05317815.793.29
2017-02-0828.3528.9028.3028.60493315.543.24
2017-02-0729.7529.7528.4528.45272315.463.22
2017-02-0629.7029.9029.1529.201019115.873.31
2017-02-0329.7630.0029.7629.90389616.253.39
2017-02-0230.5030.5029.9330.30269616.473.43
2017-02-0130.4530.4530.0030.00154716.303.40
2017-01-3129.5030.0029.5030.00505516.303.40
2017-01-3029.8529.8929.8029.85617316.223.38
2017-01-2729.9429.9529.5029.85565916.223.38
2017-01-2630.0030.3530.0030.35129616.503.44
2017-01-2530.5030.5029.9030.45118916.553.45
2017-01-2429.9030.0029.4030.00268416.303.40
2017-01-2330.0030.0029.6029.80293916.203.38
2017-01-2029.6029.9029.5029.85668216.223.38
2017-01-1929.5029.7529.5029.75332916.173.37
2017-01-1829.6530.0029.4329.55222816.063.35
2017-01-1730.5530.5529.5029.55840216.063.35
2017-01-160.000.000.0030.500N/AN/A
2017-01-1330.2530.7030.0530.50923416.583.46
2017-01-1230.9530.9530.1530.15379316.393.42
2017-01-1130.8531.2530.6030.85302516.773.50
2017-01-1030.9530.9530.5330.75478816.713.48
2017-01-0930.8231.1030.6531.05556516.883.52
2017-01-0630.9031.4530.9030.95353116.823.51
2017-01-0531.3531.3530.8530.85740716.773.50
2017-01-0431.4031.4531.0531.30533017.013.55
2017-01-0331.2531.6030.7731.45457617.093.56
2017-01-020.000.000.0031.250N/AN/A
2016-12-3030.7531.3030.7531.25567916.983.54
2016-12-2931.8031.8030.7031.001204616.853.51
2016-12-2831.8532.3031.8531.90520117.343.62
2016-12-2732.2032.4031.9032.20734417.503.65
2016-12-260.000.000.0032.000N/AN/A
2016-12-2332.2032.3032.0032.00440117.393.63
2016-12-2232.7032.7532.1532.151037217.473.64
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 32.5 Dec 21,2016
Min Stock Price 14.06 Jul 24,2012
Avg Stock Price 20.39

ACNB Historical PE ratio: Past 5 years

Max PE Ratio 17.66 Dec 21,2016
Min PE Ratio 10.04 Jul 24,2012
Avg PE Ratio 12.23

ACNB Historical PS ratio: Past 5 years

Max PS Ratio 3.68 Dec 20,2016
Min PS Ratio 1.55 Jul 24,2012
Avg PS Ratio 2.39

ACNB Industry Peers

Company Price Change (%)
Southwest Bancorp (OKSB)26.30.55 (2.14%)
American Business Bank (AMBZ)40.80.1 (0.25%)
Fnb Corp (FNB)14.840.16 (1.09%)
Univest Corporation (UVSP)29.550.55 (1.9%)
S&t Bancorp (STBA)37.310.65 (1.77%)
Bryn Mawr Bank (BMTC)430.4 (0.94%)
First Commonwealth Financial Corp (FCF)13.460.16 (1.2%)

ACNB historical quotes helps an investor analyze a company's history and do ACNB stock analysis . ACNB stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. ACNB saw a high of 31.6, and a low of 29.95 on last trading day. The company's P/S ratio was at a high of 3.68 on 21 Dec, 2016 according to our ACNB stock market history data. .