Auburn National Bancorporation, Inc. - Price History
Monthly price history for AUBN (Auburn National Bancorporation, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2022 | 27.55 USD | 27.55 USD |
| June 2022 | 27.04 USD | 27.04 USD |
| May 2022 | 30.29 USD | 30.29 USD |
| April 2022 | 30.54 USD | 30.54 USD |
| March 2022 | 33.21 USD | 33.21 USD |
| February 2022 | 32.42 USD | 32.42 USD |
| January 2022 | 33.76 USD | 33.76 USD |
| December 2021 | 32.30 USD | 32.30 USD |
| November 2021 | 34.02 USD | 34.28 USD |
| October 2021 | 33.56 USD | 33.82 USD |
| September 2021 | 33.54 USD | 33.80 USD |
| August 2021 | 33.83 USD | 34.35 USD |
| July 2021 | 33.48 USD | 33.99 USD |
| June 2021 | 34.93 USD | 35.46 USD |
| May 2021 | 37.36 USD | 38.20 USD |
| April 2021 | 34.72 USD | 35.50 USD |
| March 2021 | 37.53 USD | 38.37 USD |
| February 2021 | 38.03 USD | 39.10 USD |
| January 2021 | 38.45 USD | 39.53 USD |
| December 2020 | 40.55 USD | 41.69 USD |
| November 2020 | 40.47 USD | 41.86 USD |
| October 2020 | 35.93 USD | 37.16 USD |
| September 2020 | 35.06 USD | 36.26 USD |
| August 2020 | 39.18 USD | 40.78 USD |
| July 2020 | 43.72 USD | 45.50 USD |
| June 2020 | 54.85 USD | 57.09 USD |
| May 2020 | 51.50 USD | 53.84 USD |
| April 2020 | 41.79 USD | 43.69 USD |
| March 2020 | 40.15 USD | 41.98 USD |
| February 2020 | 54.25 USD | 56.99 USD |
| January 2020 | 54.17 USD | 56.90 USD |
| December 2019 | 50.45 USD | 53.00 USD |
| November 2019 | 40.74 USD | 43.04 USD |
| October 2019 | 40.42 USD | 42.70 USD |
| September 2019 | 44.85 USD | 47.38 USD |
| August 2019 | 37.66 USD | 40.04 USD |
| July 2019 | 36.38 USD | 38.68 USD |
| June 2019 | 31.51 USD | 33.50 USD |
| May 2019 | 32.09 USD | 34.37 USD |
| April 2019 | 33.39 USD | 35.77 USD |
| March 2019 | 36.81 USD | 39.43 USD |
| February 2019 | 31.25 USD | 33.72 USD |
| January 2019 | 30.17 USD | 32.56 USD |
| December 2018 | 29.34 USD | 31.66 USD |
| November 2018 | 35.07 USD | 38.09 USD |
| October 2018 | 37.09 USD | 40.28 USD |
| September 2018 | 35.28 USD | 38.32 USD |
| August 2018 | 42.50 USD | 46.40 USD |
| July 2018 | 44.41 USD | 48.49 USD |
| June 2018 | 45.44 USD | 49.61 USD |
| May 2018 | 39.86 USD | 43.75 USD |
| April 2018 | 37.81 USD | 41.50 USD |
| March 2018 | 35.58 USD | 39.06 USD |
| February 2018 | 32.65 USD | 36.08 USD |
| January 2018 | 34.05 USD | 37.63 USD |
| December 2017 | 35.20 USD | 38.90 USD |
| November 2017 | 32.68 USD | 36.35 USD |
| October 2017 | 30.75 USD | 34.20 USD |
| September 2017 | 31.47 USD | 35.00 USD |
| August 2017 | 31.94 USD | 35.75 USD |
| July 2017 | 33.06 USD | 37.01 USD |
| June 2017 | 33.00 USD | 36.94 USD |
| May 2017 | 30.84 USD | 34.75 USD |
| April 2017 | 29.29 USD | 33.00 USD |
| March 2017 | 29.29 USD | 33.00 USD |
| February 2017 | 28.82 USD | 32.70 USD |
| January 2017 | 29.03 USD | 32.94 USD |
| December 2016 | 27.59 USD | 31.31 USD |
| November 2016 | 25.02 USD | 28.61 USD |
| October 2016 | 24.40 USD | 27.90 USD |
| September 2016 | 24.00 USD | 27.45 USD |
| August 2016 | 24.90 USD | 28.70 USD |
| July 2016 | 24.41 USD | 28.14 USD |
| June 2016 | 24.72 USD | 28.49 USD |
| May 2016 | 25.65 USD | 29.79 USD |
| April 2016 | 24.11 USD | 28.00 USD |
| March 2016 | 24.32 USD | 28.25 USD |
| February 2016 | 22.33 USD | 26.16 USD |
| January 2016 | 23.20 USD | 27.18 USD |
| December 2015 | 25.29 USD | 29.62 USD |
| November 2015 | 23.77 USD | 28.06 USD |
| October 2015 | 22.51 USD | 26.57 USD |
| September 2015 | 22.42 USD | 26.47 USD |
| August 2015 | 22.26 USD | 26.50 USD |
| July 2015 | 22.53 USD | 26.82 USD |
| June 2015 | 21.62 USD | 25.73 USD |
| May 2015 | 20.98 USD | 25.20 USD |
| April 2015 | 20.82 USD | 25.00 USD |
| March 2015 | 20.69 USD | 24.85 USD |
| February 2015 | 20.59 USD | 24.95 USD |
| January 2015 | 19.56 USD | 23.70 USD |
| December 2014 | 19.51 USD | 23.64 USD |
| November 2014 | 19.57 USD | 23.93 USD |
| October 2014 | 19.22 USD | 23.50 USD |
| September 2014 | 20.15 USD | 24.64 USD |
| August 2014 | 19.10 USD | 23.56 USD |
| July 2014 | 19.78 USD | 24.40 USD |
| June 2014 | 19.47 USD | 24.02 USD |
| May 2014 | 19.62 USD | 24.41 USD |
| April 2014 | 18.97 USD | 23.60 USD |
| March 2014 | 18.65 USD | 23.20 USD |
| February 2014 | 19.95 USD | 25.04 USD |
| January 2014 | 20.12 USD | 25.25 USD |
| December 2013 | 19.92 USD | 25.00 USD |
| November 2013 | 19.60 USD | 24.80 USD |
| October 2013 | 20.23 USD | 25.60 USD |
| September 2013 | 19.28 USD | 24.40 USD |
| August 2013 | 18.55 USD | 23.69 USD |
| July 2013 | 17.60 USD | 22.48 USD |
| June 2013 | 17.23 USD | 22.00 USD |
| May 2013 | 17.04 USD | 21.97 USD |
| April 2013 | 16.87 USD | 21.75 USD |
| March 2013 | 17.06 USD | 22.00 USD |
| February 2013 | 16.55 USD | 21.55 USD |
| January 2013 | 16.22 USD | 21.11 USD |
| December 2012 | 16.02 USD | 20.85 USD |
| November 2012 | 16.67 USD | 21.90 USD |
| October 2012 | 17.53 USD | 23.03 USD |
| September 2012 | 16.94 USD | 22.25 USD |
| August 2012 | 16.11 USD | 21.37 USD |
| July 2012 | 16.30 USD | 21.63 USD |
| June 2012 | 16.21 USD | 21.50 USD |
| May 2012 | 17.80 USD | 23.80 USD |
| April 2012 | 16.23 USD | 21.70 USD |
| March 2012 | 16.45 USD | 21.99 USD |
| February 2012 | 15.91 USD | 21.47 USD |
| January 2012 | 14.26 USD | 19.25 USD |
| December 2011 | 13.72 USD | 18.52 USD |
| November 2011 | 14.30 USD | 19.50 USD |
| October 2011 | 14.15 USD | 19.30 USD |
| September 2011 | 14.41 USD | 19.65 USD |
| August 2011 | 14.13 USD | 19.47 USD |
| July 2011 | 14.05 USD | 19.36 USD |
| June 2011 | 14.33 USD | 19.75 USD |
| May 2011 | 14.19 USD | 19.75 USD |
| April 2011 | 14.14 USD | 19.69 USD |
| March 2011 | 14.05 USD | 19.56 USD |
| February 2011 | 14.02 USD | 19.71 USD |
| January 2011 | 14.22 USD | 20.00 USD |
| December 2010 | 14.27 USD | 20.06 USD |
| November 2010 | 14.22 USD | 20.20 USD |
| October 2010 | 14.48 USD | 20.56 USD |
| September 2010 | 14.33 USD | 20.35 USD |
| August 2010 | 14.49 USD | 20.77 USD |
| July 2010 | 12.94 USD | 18.55 USD |
| June 2010 | 13.11 USD | 18.80 USD |
| May 2010 | 13.66 USD | 19.80 USD |
| April 2010 | 13.82 USD | 20.04 USD |
| March 2010 | 14.24 USD | 20.65 USD |
| February 2010 | 13.37 USD | 19.57 USD |
| January 2010 | 13.37 USD | 19.57 USD |
| December 2009 | 13.45 USD | 19.69 USD |
| November 2009 | 13.13 USD | 19.41 USD |
| October 2009 | 13.23 USD | 19.56 USD |
| September 2009 | 16.51 USD | 24.40 USD |
| August 2009 | 19.18 USD | 28.54 USD |
| July 2009 | 16.50 USD | 24.55 USD |
| June 2009 | 19.15 USD | 28.50 USD |
| May 2009 | 16.01 USD | 24.00 USD |
| April 2009 | 15.58 USD | 23.35 USD |
| March 2009 | 14.01 USD | 21.00 USD |
| February 2009 | 13.21 USD | 20.00 USD |
| January 2009 | 13.21 USD | 19.99 USD |
| December 2008 | 13.28 USD | 20.10 USD |
| November 2008 | 14.41 USD | 22.00 USD |
| October 2008 | 14.68 USD | 22.41 USD |
| September 2008 | 15.72 USD | 24.00 USD |
| August 2008 | 15.60 USD | 24.00 USD |
| July 2008 | 14.58 USD | 22.44 USD |
| June 2008 | 14.36 USD | 22.10 USD |
| May 2008 | 14.37 USD | 22.29 USD |
| April 2008 | 15.26 USD | 23.68 USD |
| March 2008 | 14.18 USD | 22.00 USD |
| February 2008 | 13.61 USD | 21.30 USD |
| January 2008 | 13.74 USD | 21.50 USD |
| December 2007 | 14.03 USD | 21.95 USD |
| November 2007 | 15.27 USD | 24.08 USD |
| October 2007 | 15.98 USD | 25.20 USD |
| September 2007 | 15.71 USD | 24.77 USD |
| August 2007 | 15.59 USD | 24.75 USD |
| July 2007 | 17.02 USD | 27.02 USD |
| June 2007 | 16.57 USD | 26.31 USD |
| May 2007 | 17.36 USD | 27.74 USD |
| April 2007 | 17.22 USD | 27.52 USD |
| March 2007 | 17.53 USD | 28.01 USD |
| February 2007 | 16.73 USD | 26.90 USD |
| January 2007 | 18.19 USD | 29.25 USD |
| December 2006 | 17.97 USD | 28.89 USD |
| November 2006 | 17.13 USD | 27.70 USD |
| October 2006 | 17.83 USD | 28.84 USD |
| September 2006 | 16.70 USD | 27.01 USD |
| August 2006 | 15.02 USD | 24.45 USD |
| July 2006 | 14.15 USD | 23.03 USD |
| June 2006 | 14.61 USD | 23.78 USD |
| May 2006 | 14.54 USD | 23.84 USD |
| April 2006 | 14.76 USD | 24.20 USD |
| March 2006 | 14.03 USD | 23.00 USD |
| February 2006 | 14.18 USD | 23.40 USD |
| January 2006 | 14.18 USD | 23.40 USD |
| December 2005 | 13.41 USD | 22.14 USD |
| November 2005 | 13.12 USD | 21.80 USD |
| October 2005 | 13.71 USD | 22.78 USD |
| September 2005 | 14.14 USD | 23.50 USD |
| August 2005 | 13.75 USD | 23.00 USD |
| July 2005 | 13.03 USD | 21.80 USD |
| June 2005 | 12.64 USD | 21.15 USD |
| May 2005 | 13.07 USD | 22.00 USD |
| April 2005 | 12.91 USD | 21.74 USD |
| March 2005 | 13.89 USD | 23.38 USD |
| February 2005 | 13.42 USD | 22.75 USD |
| January 2005 | 12.98 USD | 22.00 USD |
| December 2004 | 12.20 USD | 20.68 USD |
| November 2004 | 11.88 USD | 20.25 USD |
| October 2004 | 11.58 USD | 19.75 USD |
| September 2004 | 11.39 USD | 19.42 USD |
| August 2004 | 11.66 USD | 20.00 USD |
| July 2004 | 11.71 USD | 20.10 USD |
| June 2004 | 11.98 USD | 20.56 USD |
| May 2004 | 12.18 USD | 21.02 USD |
| April 2004 | 12.59 USD | 21.73 USD |
| March 2004 | 12.46 USD | 21.50 USD |
| February 2004 | 11.80 USD | 20.50 USD |
| January 2004 | 11.60 USD | 20.16 USD |
| December 2003 | 11.32 USD | 19.67 USD |
| November 2003 | 12.02 USD | 21.00 USD |
| October 2003 | 10.59 USD | 18.50 USD |
| September 2003 | 10.36 USD | 18.10 USD |
| August 2003 | 9.38 USD | 16.50 USD |
| July 2003 | 9.00 USD | 15.83 USD |
| June 2003 | 8.73 USD | 15.36 USD |
| May 2003 | 8.18 USD | 14.50 USD |
| April 2003 | 7.89 USD | 14.00 USD |
| March 2003 | 7.49 USD | 13.28 USD |
| February 2003 | 7.77 USD | 13.90 USD |
| January 2003 | 7.82 USD | 14.00 USD |
| December 2002 | 7.48 USD | 13.39 USD |
| November 2002 | 7.62 USD | 13.75 USD |
| October 2002 | 7.71 USD | 13.90 USD |
| September 2002 | 7.35 USD | 13.26 USD |
| August 2002 | 7.84 USD | 14.25 USD |
| July 2002 | 7.15 USD | 13.00 USD |
| June 2002 | 7.98 USD | 14.50 USD |
| May 2002 | 7.89 USD | 14.45 USD |
| April 2002 | 7.37 USD | 13.50 USD |
| March 2002 | 6.96 USD | 12.75 USD |
| February 2002 | 6.69 USD | 12.35 USD |
| January 2002 | 6.50 USD | 12.00 USD |
| December 2001 | 6.14 USD | 11.35 USD |
| November 2001 | 6.44 USD | 12.00 USD |
| October 2001 | 6.28 USD | 11.70 USD |
| September 2001 | 6.20 USD | 11.55 USD |
| August 2001 | 6.79 USD | 12.75 USD |
| July 2001 | 6.65 USD | 12.50 USD |
| June 2001 | 5.88 USD | 11.05 USD |
| May 2001 | 6.02 USD | 11.40 USD |
| April 2001 | 5.80 USD | 11.00 USD |
| March 2001 | 5.87 USD | 11.13 USD |
| February 2001 | 5.88 USD | 11.25 USD |
| January 2001 | 6.01 USD | 11.50 USD |
| December 2000 | 5.43 USD | 10.38 USD |
| November 2000 | 4.99 USD | 9.63 USD |
| October 2000 | 6.48 USD | 12.50 USD |
| September 2000 | 6.74 USD | 13.00 USD |
| August 2000 | 6.43 USD | 12.50 USD |
| July 2000 | 5.92 USD | 11.50 USD |
| June 2000 | 6.17 USD | 12.00 USD |
| May 2000 | 6.12 USD | 12.00 USD |
| April 2000 | 6.95 USD | 13.63 USD |
| March 2000 | 6.95 USD | 13.63 USD |
| February 2000 | 6.58 USD | 13.00 USD |
| January 2000 | 8.09 USD | 16.00 USD |
| December 1999 | 7.33 USD | 14.50 USD |
| November 1999 | 7.41 USD | 14.75 USD |
| October 1999 | 7.54 USD | 15.00 USD |
| September 1999 | 6.66 USD | 13.25 USD |
| August 1999 | 7.49 USD | 15.00 USD |
| July 1999 | 7.98 USD | 16.00 USD |
| June 1999 | 8.48 USD | 17.00 USD |
| May 1999 | 9.08 USD | 18.25 USD |
| April 1999 | 8.70 USD | 17.50 USD |
| March 1999 | 8.70 USD | 17.50 USD |
| February 1999 | 7.93 USD | 16.00 USD |
| January 1999 | 8.42 USD | 17.00 USD |
| December 1998 | 8.61 USD | 17.38 USD |
| November 1998 | 8.89 USD | 18.00 USD |
| October 1998 | 8.40 USD | 17.00 USD |
| September 1998 | 9.39 USD | 19.00 USD |
| August 1998 | 9.61 USD | 19.50 USD |
| July 1998 | 10.38 USD | 21.06 USD |
| June 1998 | 10.84 USD | 22.00 USD |
| May 1998 | 9.67 USD | 19.67 USD |
| April 1998 | 8.52 USD | 17.33 USD |
| March 1998 | 8.61 USD | 17.50 USD |
| February 1998 | 9.00 USD | 18.33 USD |
| January 1998 | 7.52 USD | 15.33 USD |
| December 1997 | 6.54 USD | 13.33 USD |
| November 1997 | 5.34 USD | 10.92 USD |
| October 1997 | 5.13 USD | 10.50 USD |
| September 1997 | 4.56 USD | 9.33 USD |
| August 1997 | 4.38 USD | 9.00 USD |
| July 1997 | 4.22 USD | 8.67 USD |
| June 1997 | 3.93 USD | 8.08 USD |
| May 1997 | 3.79 USD | 7.83 USD |
| April 1997 | 4.04 USD | 8.33 USD |
| March 1997 | 4.20 USD | 8.67 USD |
| February 1997 | 4.18 USD | 8.67 USD |
| January 1997 | 4.10 USD | 8.50 USD |
| December 1996 | 3.78 USD | 7.83 USD |
| November 1996 | 3.44 USD | 7.17 USD |
| October 1996 | 3.36 USD | 7.00 USD |
| September 1996 | 3.28 USD | 6.83 USD |
| August 1996 | 3.16 USD | 6.63 USD |
| July 1996 | 3.06 USD | 6.42 USD |
| June 1996 | 3.22 USD | 6.75 USD |
| May 1996 | 3.18 USD | 6.67 USD |
| April 1996 | 3.02 USD | 6.33 USD |
| March 1996 | 3.18 USD | 6.67 USD |
| February 1996 | 3.16 USD | 6.67 USD |
| January 1996 | 3.06 USD | 6.46 USD |
| December 1995 | 3.20 USD | 6.75 USD |
| November 1995 | 3.20 USD | 6.75 USD |
| October 1995 | 3.20 USD | 6.75 USD |
| September 1995 | 3.12 USD | 6.58 USD |
| August 1995 | 3.16 USD | 6.67 USD |
AUBN
List: Contenders
Price: 27.55USD
52 week range price:
Dividend Yield: 3.83%
5-year range yield:
Forward Dividend Yield: 3.85%
Payout Ratio: 46.77%
Payout Ratio Range:
Dividend Per Share: 1.06 USD
Earnings Per Share: 2.27 USD
P/E Ratio: 11.70
Exchange: NGM
Sector: Financial Services
Industry: Banks—Regional
Volume: 1
Ebitda: -Market Capitalization: 95.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 2.71%
DGR5: 2.94%
DGR10: 2.66%
DGR20: 4.96%