Auburn National Bancorporation, - Price History
Monthly price history for AUBN (Auburn National Bancorporation,)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $18.99 | $18.99 |
| March 2024 | $19.28 | $19.28 |
| February 2024 | $20.82 | $21.10 |
| January 2024 | $20.17 | $20.44 |
| December 2023 | $21 | $21.28 |
| November 2023 | $20.69 | $21.24 |
| October 2023 | $20.27 | $20.81 |
| September 2023 | $20.94 | $21.50 |
| August 2023 | $21.18 | $22.01 |
| July 2023 | $21.36 | $22.20 |
| June 2023 | $20.46 | $21.26 |
| May 2023 | $21.13 | $22.24 |
| April 2023 | $21.38 | $22.50 |
| March 2023 | $21.53 | $22.66 |
| February 2023 | $22.81 | $24.28 |
| January 2023 | $22.81 | $24.28 |
| December 2022 | $21.61 | $23 |
| November 2022 | $20.91 | $22.51 |
| October 2022 | $21.82 | $23.50 |
| September 2022 | $21.38 | $23.02 |
| August 2022 | $25.12 | $27.33 |
| July 2022 | $25 | $27.20 |
| June 2022 | $24.86 | $27.04 |
| May 2022 | $27.60 | $30.29 |
| April 2022 | $27.83 | $30.54 |
| March 2022 | $30.26 | $33.21 |
| February 2022 | $29.31 | $32.42 |
| January 2022 | $30.52 | $33.76 |
| December 2021 | $29.20 | $32.30 |
| November 2021 | $30.76 | $34.28 |
| October 2021 | $30.34 | $33.82 |
| September 2021 | $30.32 | $33.80 |
| August 2021 | $30.59 | $34.35 |
| July 2021 | $30.27 | $33.99 |
| June 2021 | $31.58 | $35.46 |
| May 2021 | $33.78 | $38.20 |
| April 2021 | $31.39 | $35.50 |
| March 2021 | $33.92 | $38.37 |
| February 2021 | $34.38 | $39.10 |
| January 2021 | $34.76 | $39.53 |
| December 2020 | $36.66 | $41.69 |
| November 2020 | $36.59 | $41.86 |
| October 2020 | $32.48 | $37.16 |
| September 2020 | $31.70 | $36.26 |
| August 2020 | $35.42 | $40.78 |
| July 2020 | $39.52 | $45.50 |
| June 2020 | $49.59 | $57.09 |
| May 2020 | $46.56 | $53.84 |
| April 2020 | $37.78 | $43.69 |
| March 2020 | $36.30 | $41.98 |
| February 2020 | $49.04 | $56.99 |
| January 2020 | $48.97 | $56.90 |
| December 2019 | $45.61 | $53 |
| November 2019 | $36.83 | $43.04 |
| October 2019 | $36.54 | $42.70 |
| September 2019 | $40.54 | $47.38 |
| August 2019 | $34.04 | $40.04 |
| July 2019 | $32.89 | $38.68 |
| June 2019 | $28.48 | $33.50 |
| May 2019 | $29.01 | $34.37 |
| April 2019 | $30.19 | $35.77 |
| March 2019 | $33.28 | $39.43 |
| February 2019 | $28.25 | $33.72 |
| January 2019 | $27.28 | $32.56 |
| December 2018 | $26.52 | $31.66 |
| November 2018 | $31.70 | $38.09 |
| October 2018 | $33.53 | $40.28 |
| September 2018 | $31.90 | $38.32 |
| August 2018 | $38.42 | $46.40 |
| July 2018 | $40.15 | $48.49 |
| June 2018 | $41.08 | $49.61 |
| May 2018 | $36.03 | $43.75 |
| April 2018 | $34.18 | $41.50 |
| March 2018 | $32.17 | $39.06 |
| February 2018 | $29.51 | $36.08 |
| January 2018 | $30.78 | $37.63 |
| December 2017 | $31.82 | $38.90 |
| November 2017 | $29.55 | $36.35 |
| October 2017 | $27.80 | $34.20 |
| September 2017 | $28.45 | $35 |
| August 2017 | $28.87 | $35.75 |
| July 2017 | $29.89 | $37.01 |
| June 2017 | $29.83 | $36.94 |
| May 2017 | $27.88 | $34.75 |
| April 2017 | $26.48 | $33 |
| March 2017 | $26.48 | $33 |
| February 2017 | $26.05 | $32.70 |
| January 2017 | $26.24 | $32.94 |
| December 2016 | $24.94 | $31.31 |
| November 2016 | $22.62 | $28.62 |
| October 2016 | $22.06 | $27.90 |
| September 2016 | $21.70 | $27.45 |
| August 2016 | $22.51 | $28.70 |
| July 2016 | $22.07 | $28.14 |
| June 2016 | $22.34 | $28.49 |
| May 2016 | $23.19 | $29.79 |
| April 2016 | $21.79 | $28 |
| March 2016 | $21.99 | $28.25 |
| February 2016 | $20.19 | $26.16 |
| January 2016 | $20.98 | $27.18 |
| December 2015 | $22.86 | $29.62 |
| November 2015 | $21.49 | $28.06 |
| October 2015 | $20.34 | $26.57 |
| September 2015 | $20.27 | $26.47 |
| August 2015 | $20.13 | $26.50 |
| July 2015 | $20.37 | $26.82 |
| June 2015 | $19.54 | $25.73 |
| May 2015 | $18.97 | $25.20 |
| April 2015 | $18.82 | $25 |
| March 2015 | $18.70 | $24.85 |
| February 2015 | $18.62 | $24.95 |
| January 2015 | $17.68 | $23.70 |
| December 2014 | $17.64 | $23.64 |
| November 2014 | $17.69 | $23.93 |
| October 2014 | $17.37 | $23.50 |
| September 2014 | $18.22 | $24.64 |
| August 2014 | $17.27 | $23.56 |
| July 2014 | $17.88 | $24.40 |
| June 2014 | $17.60 | $24.02 |
| May 2014 | $17.74 | $24.41 |
| April 2014 | $17.15 | $23.60 |
| March 2014 | $16.86 | $23.20 |
| February 2014 | $18.04 | $25.04 |
| January 2014 | $18.19 | $25.25 |
| December 2013 | $18.01 | $25 |
| November 2013 | $17.72 | $24.80 |
| October 2013 | $18.29 | $25.60 |
| September 2013 | $17.43 | $24.40 |
| August 2013 | $16.77 | $23.69 |
| July 2013 | $15.91 | $22.48 |
| June 2013 | $15.57 | $22 |
| May 2013 | $15.40 | $21.97 |
| April 2013 | $15.25 | $21.75 |
| March 2013 | $15.42 | $22 |
| February 2013 | $14.97 | $21.55 |
| January 2013 | $14.66 | $21.11 |
| December 2012 | $14.48 | $20.85 |
| November 2012 | $15.07 | $21.90 |
| October 2012 | $15.85 | $23.03 |
| September 2012 | $15.31 | $22.25 |
| August 2012 | $14.56 | $21.37 |
| July 2012 | $14.74 | $21.63 |
| June 2012 | $14.65 | $21.50 |
| May 2012 | $16.09 | $23.80 |
| April 2012 | $14.67 | $21.70 |
| March 2012 | $14.87 | $21.99 |
| February 2012 | $14.38 | $21.47 |
| January 2012 | $12.89 | $19.25 |
| December 2011 | $12.40 | $18.52 |
| November 2011 | $12.93 | $19.50 |
| October 2011 | $12.79 | $19.30 |
| September 2011 | $13.03 | $19.65 |
| August 2011 | $12.77 | $19.47 |
| July 2011 | $12.70 | $19.36 |
| June 2011 | $12.96 | $19.75 |
| May 2011 | $12.82 | $19.75 |
| April 2011 | $12.79 | $19.69 |
| March 2011 | $12.70 | $19.56 |
| February 2011 | $12.67 | $19.71 |
| January 2011 | $12.86 | $20 |
| December 2010 | $12.89 | $20.06 |
| November 2010 | $12.86 | $20.20 |
| October 2010 | $13.09 | $20.56 |
| September 2010 | $12.95 | $20.35 |
| August 2010 | $13.10 | $20.77 |
| July 2010 | $11.70 | $18.55 |
| June 2010 | $11.85 | $18.80 |
| May 2010 | $12.34 | $19.80 |
| April 2010 | $12.49 | $20.04 |
| March 2010 | $12.88 | $20.65 |
| February 2010 | $12.08 | $19.57 |
| January 2010 | $12.08 | $19.57 |
| December 2009 | $12.16 | $19.69 |
| November 2009 | $11.87 | $19.41 |
| October 2009 | $11.96 | $19.56 |
| September 2009 | $14.92 | $24.40 |
| August 2009 | $17.33 | $28.54 |
| July 2009 | $14.91 | $24.55 |
| June 2009 | $17.31 | $28.50 |
| May 2009 | $14.47 | $24 |
| April 2009 | $14.08 | $23.35 |
| March 2009 | $12.66 | $21 |
| February 2009 | $11.94 | $20 |
| January 2009 | $11.93 | $20 |
| December 2008 | $12 | $20.10 |
| November 2008 | $13 | $22 |
| October 2008 | $13.25 | $22.41 |
| September 2008 | $14.19 | $24 |
| August 2008 | $14.07 | $24 |
| July 2008 | $13.16 | $22.44 |
| June 2008 | $12.96 | $22.10 |
| May 2008 | $12.96 | $22.29 |
| April 2008 | $13.77 | $23.68 |
| March 2008 | $12.79 | $22 |
| February 2008 | $12.28 | $21.30 |
| January 2008 | $12.40 | $21.50 |
| December 2007 | $12.65 | $21.95 |
| November 2007 | $13.78 | $24.08 |
| October 2007 | $14.42 | $25.20 |
| September 2007 | $14.18 | $24.77 |
| August 2007 | $14.07 | $24.75 |
| July 2007 | $15.36 | $27.02 |
| June 2007 | $14.96 | $26.31 |
| May 2007 | $15.66 | $27.74 |
| April 2007 | $15.54 | $27.52 |
| March 2007 | $15.82 | $28.01 |
| February 2007 | $15.10 | $26.90 |
| January 2007 | $16.42 | $29.25 |
| December 2006 | $16.21 | $28.89 |
| November 2006 | $15.46 | $27.70 |
| October 2006 | $16.09 | $28.84 |
| September 2006 | $15.07 | $27.01 |
| August 2006 | $13.55 | $24.45 |
| July 2006 | $12.76 | $23.03 |
| June 2006 | $13.18 | $23.78 |
| May 2006 | $13.12 | $23.84 |
| April 2006 | $13.32 | $24.20 |
| March 2006 | $12.66 | $23 |
| February 2006 | $12.79 | $23.40 |
| January 2006 | $12.79 | $23.40 |
| December 2005 | $12.10 | $22.14 |
| November 2005 | $11.84 | $21.80 |
| October 2005 | $12.37 | $22.78 |
| September 2005 | $12.76 | $23.50 |
| August 2005 | $12.41 | $23 |
| July 2005 | $11.77 | $21.80 |
| June 2005 | $11.42 | $21.15 |
| May 2005 | $11.79 | $22 |
| April 2005 | $11.66 | $21.74 |
| March 2005 | $12.53 | $23.38 |
| February 2005 | $12.12 | $22.75 |
| January 2005 | $11.72 | $22 |
| December 2004 | $11.01 | $20.68 |
| November 2004 | $10.72 | $20.25 |
| October 2004 | $10.46 | $19.75 |
| September 2004 | $10.28 | $19.42 |
| August 2004 | $10.52 | $20 |
| July 2004 | $10.58 | $20.10 |
| June 2004 | $10.82 | $20.56 |
| May 2004 | $10.99 | $21.02 |
| April 2004 | $11.36 | $21.73 |
| March 2004 | $11.24 | $21.50 |
| February 2004 | $10.65 | $20.50 |
| January 2004 | $10.48 | $20.16 |
| December 2003 | $10.22 | $19.67 |
| November 2003 | $10.85 | $21 |
| October 2003 | $9.56 | $18.50 |
| September 2003 | $9.35 | $18.10 |
| August 2003 | $8.46 | $16.50 |
| July 2003 | $8.12 | $15.83 |
| June 2003 | $7.88 | $15.36 |
| May 2003 | $7.38 | $14.50 |
| April 2003 | $7.13 | $14 |
| March 2003 | $6.76 | $13.28 |
| February 2003 | $7.01 | $13.90 |
| January 2003 | $7.06 | $14 |
| December 2002 | $6.75 | $13.39 |
| November 2002 | $6.88 | $13.75 |
| October 2002 | $6.96 | $13.90 |
| September 2002 | $6.64 | $13.26 |
| August 2002 | $7.07 | $14.25 |
| July 2002 | $6.45 | $13 |
| June 2002 | $7.20 | $14.50 |
| May 2002 | $7.12 | $14.45 |
| April 2002 | $6.65 | $13.50 |
| March 2002 | $6.28 | $12.75 |
| February 2002 | $6.03 | $12.35 |
| January 2002 | $5.86 | $12 |
| December 2001 | $5.54 | $11.35 |
| November 2001 | $5.81 | $12 |
| October 2001 | $5.66 | $11.70 |
| September 2001 | $5.59 | $11.55 |
| August 2001 | $6.12 | $12.75 |
| July 2001 | $6 | $12.50 |
| June 2001 | $5.30 | $11.05 |
| May 2001 | $5.42 | $11.40 |
| April 2001 | $5.24 | $11 |
| March 2001 | $5.29 | $11.12 |
| February 2001 | $5.30 | $11.25 |
| January 2001 | $5.42 | $11.50 |
| December 2000 | $4.89 | $10.38 |
| November 2000 | $4.50 | $9.62 |
| October 2000 | $5.84 | $12.50 |
| September 2000 | $6.08 | $13 |
| August 2000 | $5.79 | $12.50 |
| July 2000 | $5.33 | $11.50 |
| June 2000 | $5.56 | $12 |
| May 2000 | $5.51 | $12 |
| April 2000 | $6.26 | $13.62 |
| March 2000 | $6.26 | $13.62 |
| February 2000 | $5.92 | $13 |
| January 2000 | $7.29 | $16 |
| December 1999 | $6.61 | $14.50 |
| November 1999 | $6.68 | $14.75 |
| October 1999 | $6.79 | $15 |
| September 1999 | $6 | $13.25 |
| August 1999 | $6.74 | $15 |
| July 1999 | $7.19 | $16 |
| June 1999 | $7.64 | $17 |
| May 1999 | $8.18 | $18.25 |
| April 1999 | $7.84 | $17.50 |
| March 1999 | $7.84 | $17.50 |
| February 1999 | $7.14 | $16 |
| January 1999 | $7.59 | $17 |
| December 1998 | $7.76 | $17.38 |
| November 1998 | $8.01 | $18 |
| October 1998 | $7.57 | $17 |
| September 1998 | $8.46 | $19 |
| August 1998 | $8.66 | $19.50 |
| July 1998 | $9.35 | $21.06 |
| June 1998 | $9.77 | $22 |
| May 1998 | $8.71 | $59 |
| April 1998 | $7.68 | $52 |
| March 1998 | $7.75 | $52.50 |
| February 1998 | $8.10 | $55 |
| January 1998 | $6.78 | $46 |
| December 1997 | $5.89 | $40 |
| November 1997 | $4.81 | $32.75 |
| October 1997 | $4.62 | $31.50 |
| September 1997 | $4.11 | $28 |
| August 1997 | $3.95 | $27 |
| July 1997 | $3.80 | $26 |
| June 1997 | $3.53 | $24.25 |
| May 1997 | $3.42 | $23.50 |
| April 1997 | $3.64 | $25 |
| March 1997 | $3.78 | $26 |
| February 1997 | $3.76 | $26 |
| January 1997 | $3.69 | $25.50 |
| December 1996 | $3.40 | $23.50 |
| November 1996 | $3.10 | $21.50 |
| October 1996 | $3.02 | $21 |
| September 1996 | $2.95 | $20.50 |
| August 1996 | $2.85 | $19.88 |
| July 1996 | $2.76 | $19.25 |
| June 1996 | $2.90 | $20.25 |
| May 1996 | $2.86 | $20 |
| April 1996 | $2.72 | $19 |
| March 1996 | $2.86 | $20 |
| February 1996 | $2.85 | $20 |
| January 1996 | $2.76 | $19.38 |
| December 1995 | $3.01 | $6.75 |
| November 1995 | $3.01 | $6.75 |
| October 1995 | $2.89 | $20.25 |
| September 1995 | $2.82 | $19.75 |
| August 1995 | $2.93 | $20 |
AUBN
List: Contenders
Price: $17
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.35%
Payout Ratio: 270.00%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 0.40 USD
P/E Ratio: 50.88
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 1000
Market Capitalization: 62.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 1.89%
DGR5: 2.32%
DGR10: 2.48%
DGR20: 3.92%