Auburn National Bancorporation, Inc. ( AUBN) - Price History
Monthly price history for AUBN (Auburn National Bancorporation, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $28.88 | $28.88 |
| May 2026 | $25 | $25 |
| April 2026 | $23.97 | $23.97 |
| March 2026 | $23.87 | $23.87 |
| February 2026 | $23.83 | $24.10 |
| January 2026 | $24.58 | $24.86 |
| December 2025 | $26.65 | $26.95 |
| November 2025 | $23.60 | $24.12 |
| October 2025 | $25.10 | $25.66 |
| September 2025 | $27.82 | $28.44 |
| August 2025 | $25 | $25.81 |
| July 2025 | $25.78 | $26.62 |
| June 2025 | $24.21 | $25 |
| May 2025 | $20.05 | $20.96 |
| April 2025 | $18.82 | $19.68 |
| March 2025 | $20.65 | $21.59 |
| February 2025 | $20.28 | $21.48 |
| January 2025 | $20.39 | $21.60 |
| December 2024 | $22.18 | $23.49 |
| November 2024 | $21.47 | $23 |
| October 2024 | $20.37 | $21.82 |
| September 2024 | $21.38 | $22.90 |
| August 2024 | $17.12 | $18.59 |
| July 2024 | $17.14 | $18.61 |
| June 2024 | $16.84 | $18.29 |
| May 2024 | $16.62 | $18.31 |
| April 2024 | $16.81 | $18.51 |
| March 2024 | $17.50 | $19.27 |
| February 2024 | $18.90 | $21.10 |
| January 2024 | $18.31 | $20.44 |
| December 2023 | $19.07 | $21.28 |
| November 2023 | $18.78 | $21.24 |
| October 2023 | $18.40 | $20.81 |
| September 2023 | $19.02 | $21.50 |
| August 2023 | $19.22 | $22.01 |
| July 2023 | $19.39 | $22.20 |
| June 2023 | $18.57 | $21.26 |
| May 2023 | $19.18 | $22.24 |
| April 2023 | $19.41 | $22.50 |
| March 2023 | $19.54 | $22.66 |
| February 2023 | $20.71 | $24.28 |
| January 2023 | $20.71 | $24.28 |
| December 2022 | $19.62 | $23 |
| November 2022 | $18.98 | $22.51 |
| October 2022 | $19.81 | $23.50 |
| September 2022 | $19.41 | $23.02 |
| August 2022 | $22.81 | $27.33 |
| July 2022 | $22.70 | $27.20 |
| June 2022 | $22.56 | $27.04 |
| May 2022 | $25.05 | $30.29 |
| April 2022 | $25.26 | $30.54 |
| March 2022 | $27.47 | $33.21 |
| February 2022 | $26.61 | $32.42 |
| January 2022 | $27.71 | $33.76 |
| December 2021 | $26.51 | $32.30 |
| November 2021 | $27.92 | $34.28 |
| October 2021 | $27.54 | $33.82 |
| September 2021 | $27.53 | $33.80 |
| August 2021 | $27.77 | $34.35 |
| July 2021 | $27.48 | $33.99 |
| June 2021 | $28.66 | $35.46 |
| May 2021 | $30.66 | $38.20 |
| April 2021 | $28.49 | $35.50 |
| March 2021 | $30.80 | $38.37 |
| February 2021 | $31.21 | $39.10 |
| January 2021 | $31.56 | $39.53 |
| December 2020 | $33.28 | $41.69 |
| November 2020 | $33.22 | $41.86 |
| October 2020 | $29.49 | $37.16 |
| September 2020 | $28.77 | $36.26 |
| August 2020 | $32.16 | $40.78 |
| July 2020 | $35.88 | $45.50 |
| June 2020 | $45.02 | $57.09 |
| May 2020 | $42.26 | $53.84 |
| April 2020 | $34.30 | $43.69 |
| March 2020 | $32.95 | $41.98 |
| February 2020 | $44.52 | $56.99 |
| January 2020 | $44.45 | $56.90 |
| December 2019 | $41.41 | $53 |
| November 2019 | $33.43 | $43.04 |
| October 2019 | $33.17 | $42.70 |
| September 2019 | $36.80 | $47.38 |
| August 2019 | $30.91 | $40.04 |
| July 2019 | $29.86 | $38.68 |
| June 2019 | $25.86 | $33.50 |
| May 2019 | $26.33 | $34.37 |
| April 2019 | $27.40 | $35.77 |
| March 2019 | $30.21 | $39.43 |
| February 2019 | $25.64 | $33.72 |
| January 2019 | $24.76 | $32.56 |
| December 2018 | $24.08 | $31.66 |
| November 2018 | $28.78 | $38.09 |
| October 2018 | $30.44 | $40.28 |
| September 2018 | $28.96 | $38.32 |
| August 2018 | $34.87 | $46.40 |
| July 2018 | $36.44 | $48.49 |
| June 2018 | $37.29 | $49.61 |
| May 2018 | $32.71 | $43.75 |
| April 2018 | $31.03 | $41.50 |
| March 2018 | $29.20 | $39.06 |
| February 2018 | $26.79 | $36.08 |
| January 2018 | $27.94 | $37.63 |
| December 2017 | $28.89 | $38.90 |
| November 2017 | $26.82 | $36.35 |
| October 2017 | $25.24 | $34.20 |
| September 2017 | $25.83 | $35 |
| August 2017 | $26.21 | $35.75 |
| July 2017 | $27.13 | $37.01 |
| June 2017 | $27.08 | $36.94 |
| May 2017 | $25.31 | $34.75 |
| April 2017 | $24.03 | $33 |
| March 2017 | $24.03 | $33 |
| February 2017 | $23.65 | $32.70 |
| January 2017 | $23.82 | $32.94 |
| December 2016 | $22.64 | $31.31 |
| November 2016 | $20.53 | $28.61 |
| October 2016 | $20.02 | $27.90 |
| September 2016 | $19.70 | $27.45 |
| August 2016 | $20.43 | $28.70 |
| July 2016 | $20.04 | $28.14 |
| June 2016 | $20.28 | $28.49 |
| May 2016 | $21.05 | $29.79 |
| April 2016 | $19.78 | $28 |
| March 2016 | $19.96 | $28.25 |
| February 2016 | $18.33 | $26.16 |
| January 2016 | $19.04 | $27.18 |
| December 2015 | $20.75 | $29.62 |
| November 2015 | $19.50 | $28.06 |
| October 2015 | $18.47 | $26.57 |
| September 2015 | $18.40 | $26.47 |
| August 2015 | $18.27 | $26.50 |
| July 2015 | $18.49 | $26.82 |
| June 2015 | $17.74 | $25.73 |
| May 2015 | $17.22 | $25.20 |
| April 2015 | $17.08 | $25 |
| March 2015 | $16.98 | $24.85 |
| February 2015 | $16.90 | $24.95 |
| January 2015 | $16.05 | $23.70 |
| December 2014 | $16.01 | $23.64 |
| November 2014 | $16.06 | $23.93 |
| October 2014 | $15.77 | $23.50 |
| September 2014 | $16.54 | $24.64 |
| August 2014 | $15.68 | $23.56 |
| July 2014 | $16.24 | $24.40 |
| June 2014 | $15.98 | $24.02 |
| May 2014 | $16.10 | $24.41 |
| April 2014 | $15.57 | $23.60 |
| March 2014 | $15.30 | $23.20 |
| February 2014 | $16.38 | $25.04 |
| January 2014 | $16.51 | $25.25 |
| December 2013 | $16.35 | $25 |
| November 2013 | $16.08 | $24.80 |
| October 2013 | $16.60 | $25.60 |
| September 2013 | $15.82 | $24.40 |
| August 2013 | $15.22 | $23.69 |
| July 2013 | $14.44 | $22.48 |
| June 2013 | $14.14 | $22 |
| May 2013 | $13.98 | $21.97 |
| April 2013 | $13.84 | $21.75 |
| March 2013 | $14 | $22 |
| February 2013 | $13.59 | $21.55 |
| January 2013 | $13.31 | $21.11 |
| December 2012 | $13.14 | $20.85 |
| November 2012 | $13.68 | $21.90 |
| October 2012 | $14.39 | $23.03 |
| September 2012 | $13.90 | $22.25 |
| August 2012 | $13.22 | $21.37 |
| July 2012 | $13.38 | $21.63 |
| June 2012 | $13.30 | $21.50 |
| May 2012 | $14.61 | $23.80 |
| April 2012 | $13.32 | $21.70 |
| March 2012 | $13.50 | $21.99 |
| February 2012 | $13.06 | $21.47 |
| January 2012 | $11.70 | $19.25 |
| December 2011 | $11.26 | $18.52 |
| November 2011 | $11.74 | $19.50 |
| October 2011 | $11.62 | $19.30 |
| September 2011 | $11.83 | $19.65 |
| August 2011 | $11.60 | $19.47 |
| July 2011 | $11.53 | $19.36 |
| June 2011 | $11.76 | $19.75 |
| May 2011 | $11.64 | $19.75 |
| April 2011 | $11.61 | $19.69 |
| March 2011 | $11.53 | $19.56 |
| February 2011 | $11.50 | $19.71 |
| January 2011 | $11.67 | $20 |
| December 2010 | $11.71 | $20.06 |
| November 2010 | $11.67 | $20.20 |
| October 2010 | $11.88 | $20.56 |
| September 2010 | $11.76 | $20.35 |
| August 2010 | $11.89 | $20.77 |
| July 2010 | $10.62 | $18.55 |
| June 2010 | $10.76 | $18.80 |
| May 2010 | $11.21 | $19.80 |
| April 2010 | $11.34 | $20.04 |
| March 2010 | $11.69 | $20.65 |
| February 2010 | $10.97 | $19.57 |
| January 2010 | $10.97 | $19.57 |
| December 2009 | $11.04 | $19.69 |
| November 2009 | $10.78 | $19.41 |
| October 2009 | $10.86 | $19.56 |
| September 2009 | $13.55 | $24.40 |
| August 2009 | $15.74 | $28.54 |
| July 2009 | $13.54 | $24.55 |
| June 2009 | $15.71 | $28.50 |
| May 2009 | $13.14 | $24 |
| April 2009 | $12.78 | $23.35 |
| March 2009 | $11.49 | $21 |
| February 2009 | $10.84 | $20 |
| January 2009 | $10.84 | $19.99 |
| December 2008 | $10.90 | $20.10 |
| November 2008 | $11.83 | $22 |
| October 2008 | $12.05 | $22.41 |
| September 2008 | $12.90 | $24 |
| August 2008 | $12.80 | $24 |
| July 2008 | $11.96 | $22.44 |
| June 2008 | $11.78 | $22.10 |
| May 2008 | $11.79 | $22.29 |
| April 2008 | $12.53 | $23.68 |
| March 2008 | $11.64 | $22 |
| February 2008 | $11.17 | $21.30 |
| January 2008 | $11.27 | $21.50 |
| December 2007 | $11.51 | $21.95 |
| November 2007 | $12.53 | $24.08 |
| October 2007 | $13.12 | $25.20 |
| September 2007 | $12.89 | $24.77 |
| August 2007 | $12.79 | $24.75 |
| July 2007 | $13.96 | $27.02 |
| June 2007 | $13.60 | $26.31 |
| May 2007 | $14.24 | $27.74 |
| April 2007 | $14.13 | $27.52 |
| March 2007 | $14.38 | $28.01 |
| February 2007 | $13.73 | $26.90 |
| January 2007 | $14.93 | $29.25 |
| December 2006 | $14.74 | $28.89 |
| November 2006 | $14.05 | $27.70 |
| October 2006 | $14.63 | $28.84 |
| September 2006 | $13.70 | $27.01 |
| August 2006 | $12.32 | $24.45 |
| July 2006 | $11.61 | $23.03 |
| June 2006 | $11.98 | $23.78 |
| May 2006 | $11.93 | $23.84 |
| April 2006 | $12.11 | $24.20 |
| March 2006 | $11.51 | $23 |
| February 2006 | $11.63 | $23.40 |
| January 2006 | $11.63 | $23.40 |
| December 2005 | $11 | $22.14 |
| November 2005 | $10.76 | $21.80 |
| October 2005 | $11.25 | $22.78 |
| September 2005 | $11.60 | $23.50 |
| August 2005 | $11.28 | $23 |
| July 2005 | $10.70 | $21.80 |
| June 2005 | $10.38 | $21.15 |
| May 2005 | $10.72 | $22 |
| April 2005 | $10.60 | $21.74 |
| March 2005 | $11.40 | $23.38 |
| February 2005 | $11.01 | $22.75 |
| January 2005 | $10.65 | $22 |
| December 2004 | $10.01 | $20.68 |
| November 2004 | $9.74 | $20.25 |
| October 2004 | $9.50 | $19.75 |
| September 2004 | $9.35 | $19.42 |
| August 2004 | $9.56 | $20 |
| July 2004 | $9.61 | $20.10 |
| June 2004 | $9.83 | $20.56 |
| May 2004 | $9.99 | $21.02 |
| April 2004 | $10.33 | $21.73 |
| March 2004 | $10.22 | $21.50 |
| February 2004 | $9.68 | $20.50 |
| January 2004 | $9.52 | $20.16 |
| December 2003 | $9.29 | $19.67 |
| November 2003 | $9.86 | $21 |
| October 2003 | $8.69 | $18.50 |
| September 2003 | $8.50 | $18.10 |
| August 2003 | $7.69 | $16.50 |
| July 2003 | $7.38 | $15.83 |
| June 2003 | $7.16 | $15.36 |
| May 2003 | $6.71 | $14.50 |
| April 2003 | $6.48 | $14 |
| March 2003 | $6.14 | $13.28 |
| February 2003 | $6.38 | $13.90 |
| January 2003 | $6.42 | $14 |
| December 2002 | $6.14 | $13.39 |
| November 2002 | $6.26 | $13.75 |
| October 2002 | $6.32 | $13.90 |
| September 2002 | $6.03 | $13.26 |
| August 2002 | $6.43 | $14.25 |
| July 2002 | $5.87 | $13 |
| June 2002 | $6.55 | $14.50 |
| May 2002 | $6.47 | $14.45 |
| April 2002 | $6.05 | $13.50 |
| March 2002 | $5.71 | $12.75 |
| February 2002 | $5.49 | $12.35 |
| January 2002 | $5.33 | $12 |
| December 2001 | $5.04 | $11.35 |
| November 2001 | $5.29 | $12 |
| October 2001 | $5.15 | $11.70 |
| September 2001 | $5.09 | $11.55 |
| August 2001 | $5.57 | $12.75 |
| July 2001 | $5.46 | $12.50 |
| June 2001 | $4.83 | $11.05 |
| May 2001 | $4.94 | $11.40 |
| April 2001 | $4.76 | $11 |
| March 2001 | $4.82 | $11.12 |
| February 2001 | $4.83 | $11.25 |
| January 2001 | $4.94 | $11.50 |
| December 2000 | $4.45 | $10.38 |
| November 2000 | $4.10 | $9.62 |
| October 2000 | $5.32 | $12.50 |
| September 2000 | $5.53 | $13 |
| August 2000 | $5.28 | $12.50 |
| July 2000 | $4.86 | $11.50 |
| June 2000 | $5.07 | $12 |
| May 2000 | $5.02 | $12 |
| April 2000 | $5.70 | $13.62 |
| March 2000 | $5.70 | $13.62 |
| February 2000 | $5.40 | $13 |
| January 2000 | $6.64 | $16 |
| December 1999 | $6.02 | $14.50 |
| November 1999 | $6.08 | $14.75 |
| October 1999 | $6.18 | $15 |
| September 1999 | $5.46 | $13.25 |
| August 1999 | $6.14 | $15 |
| July 1999 | $6.55 | $16 |
| June 1999 | $6.96 | $17 |
| May 1999 | $7.45 | $18.25 |
| April 1999 | $7.14 | $17.50 |
| March 1999 | $7.14 | $17.50 |
| February 1999 | $6.51 | $16 |
| January 1999 | $6.91 | $17 |
| December 1998 | $7.06 | $17.38 |
| November 1998 | $7.30 | $18 |
| October 1998 | $6.89 | $17 |
| September 1998 | $7.70 | $19 |
| August 1998 | $7.89 | $19.50 |
| July 1998 | $8.52 | $21.06 |
| June 1998 | $8.90 | $22 |
| May 1998 | $7.94 | $59 |
| April 1998 | $6.99 | $52 |
| March 1998 | $7.06 | $52.50 |
| February 1998 | $7.38 | $55 |
| January 1998 | $6.17 | $46 |
| December 1997 | $5.37 | $40 |
| November 1997 | $4.38 | $32.75 |
| October 1997 | $4.21 | $31.50 |
| September 1997 | $3.74 | $28 |
| August 1997 | $3.60 | $27 |
| July 1997 | $3.46 | $26 |
| June 1997 | $3.23 | $24.25 |
| May 1997 | $3.11 | $23.50 |
| April 1997 | $3.31 | $25 |
| March 1997 | $3.44 | $26 |
| February 1997 | $3.43 | $26 |
| January 1997 | $3.36 | $25.50 |
| December 1996 | $3.10 | $23.50 |
| November 1996 | $2.82 | $21.50 |
| October 1996 | $2.76 | $21 |
| September 1996 | $2.69 | $20.50 |
| August 1996 | $2.59 | $19.88 |
| July 1996 | $2.51 | $19.25 |
| June 1996 | $2.64 | $20.25 |
| May 1996 | $2.57 | $20 |
| April 1996 | $2.44 | $19 |
| March 1996 | $2.57 | $20 |
| February 1996 | $2.55 | $20 |
| January 1996 | $2.47 | $19.38 |
| December 1995 | $2.58 | $20.25 |
| November 1995 | $2.55 | $20.25 |
| October 1995 | $2.55 | $20.25 |
| September 1995 | $2.49 | $19.75 |
| August 1995 | $2.52 | $20 |
AUBN
Price: $28.88
52 week price:
Dividend Yield: 4.30%
5-year range yield:
Forward Dividend Yield: 4.07%
Payout Ratio: 600.00%
Dividend Per Share: 1.08 USD
Earnings Per Share: 2.08 USD
P/E Ratio: 11.64
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1000
Market Capitalization: 87.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 0.95%
DGR5: 1.35%
DGR10: 2.19%
DGR20: 3.57%