Get 20% lifetime commission for referring investors to digrin.com
here.
Auburn National Bancorporation, Inc. ( AUBN) - Price History
Monthly price history for AUBN (Auburn National Bancorporation, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $26.26 | $26.26 |
| July 2026 | $26.15 | $26.15 |
| June 2026 | $27.04 | $27.04 |
| May 2026 | $24.73 | $25 |
| April 2026 | $23.71 | $23.97 |
| March 2026 | $23.61 | $23.87 |
| February 2026 | $23.58 | $24.10 |
| January 2026 | $24.32 | $24.86 |
| December 2025 | $26.36 | $26.95 |
| November 2025 | $23.34 | $24.12 |
| October 2025 | $24.83 | $25.66 |
| September 2025 | $27.52 | $28.44 |
| August 2025 | $24.73 | $25.81 |
| July 2025 | $25.50 | $26.62 |
| June 2025 | $23.95 | $25 |
| May 2025 | $19.83 | $20.96 |
| April 2025 | $18.62 | $19.68 |
| March 2025 | $20.43 | $21.59 |
| February 2025 | $20.06 | $21.48 |
| January 2025 | $20.17 | $21.60 |
| December 2024 | $21.94 | $23.49 |
| November 2024 | $21.24 | $23 |
| October 2024 | $20.15 | $21.82 |
| September 2024 | $21.14 | $22.90 |
| August 2024 | $16.94 | $18.59 |
| July 2024 | $16.96 | $18.61 |
| June 2024 | $16.66 | $18.29 |
| May 2024 | $16.44 | $18.31 |
| April 2024 | $16.62 | $18.51 |
| March 2024 | $17.31 | $19.27 |
| February 2024 | $18.70 | $21.10 |
| January 2024 | $18.12 | $20.44 |
| December 2023 | $18.86 | $21.28 |
| November 2023 | $18.58 | $21.24 |
| October 2023 | $18.21 | $20.81 |
| September 2023 | $18.81 | $21.50 |
| August 2023 | $19.02 | $22.01 |
| July 2023 | $19.18 | $22.20 |
| June 2023 | $18.37 | $21.26 |
| May 2023 | $18.98 | $22.24 |
| April 2023 | $19.20 | $22.50 |
| March 2023 | $19.33 | $22.66 |
| February 2023 | $20.49 | $24.28 |
| January 2023 | $20.49 | $24.28 |
| December 2022 | $19.41 | $23 |
| November 2022 | $18.77 | $22.51 |
| October 2022 | $19.60 | $23.50 |
| September 2022 | $19.20 | $23.02 |
| August 2022 | $22.56 | $27.33 |
| July 2022 | $22.45 | $27.20 |
| June 2022 | $22.32 | $27.04 |
| May 2022 | $24.78 | $30.29 |
| April 2022 | $24.99 | $30.54 |
| March 2022 | $27.17 | $33.21 |
| February 2022 | $26.32 | $32.42 |
| January 2022 | $27.41 | $33.76 |
| December 2021 | $26.22 | $32.30 |
| November 2021 | $27.62 | $34.28 |
| October 2021 | $27.25 | $33.82 |
| September 2021 | $27.23 | $33.80 |
| August 2021 | $27.47 | $34.35 |
| July 2021 | $27.18 | $33.99 |
| June 2021 | $28.35 | $35.46 |
| May 2021 | $30.33 | $38.20 |
| April 2021 | $28.19 | $35.50 |
| March 2021 | $30.46 | $38.37 |
| February 2021 | $30.87 | $39.10 |
| January 2021 | $31.21 | $39.53 |
| December 2020 | $32.92 | $41.69 |
| November 2020 | $32.86 | $41.86 |
| October 2020 | $29.17 | $37.16 |
| September 2020 | $28.46 | $36.26 |
| August 2020 | $31.81 | $40.78 |
| July 2020 | $35.49 | $45.50 |
| June 2020 | $44.53 | $57.09 |
| May 2020 | $41.81 | $53.84 |
| April 2020 | $33.92 | $43.69 |
| March 2020 | $32.60 | $41.98 |
| February 2020 | $44.04 | $56.99 |
| January 2020 | $43.97 | $56.90 |
| December 2019 | $40.96 | $53 |
| November 2019 | $33.07 | $43.04 |
| October 2019 | $32.81 | $42.70 |
| September 2019 | $36.41 | $47.38 |
| August 2019 | $30.57 | $40.04 |
| July 2019 | $29.53 | $38.68 |
| June 2019 | $25.58 | $33.50 |
| May 2019 | $26.05 | $34.37 |
| April 2019 | $27.11 | $35.77 |
| March 2019 | $29.88 | $39.43 |
| February 2019 | $25.37 | $33.72 |
| January 2019 | $24.49 | $32.56 |
| December 2018 | $23.82 | $31.66 |
| November 2018 | $28.47 | $38.09 |
| October 2018 | $30.11 | $40.28 |
| September 2018 | $28.64 | $38.32 |
| August 2018 | $34.50 | $46.40 |
| July 2018 | $36.05 | $48.49 |
| June 2018 | $36.88 | $49.61 |
| May 2018 | $32.36 | $43.75 |
| April 2018 | $30.69 | $41.50 |
| March 2018 | $28.89 | $39.06 |
| February 2018 | $26.50 | $36.08 |
| January 2018 | $27.64 | $37.63 |
| December 2017 | $28.58 | $38.90 |
| November 2017 | $26.53 | $36.35 |
| October 2017 | $24.96 | $34.20 |
| September 2017 | $25.55 | $35 |
| August 2017 | $25.93 | $35.75 |
| July 2017 | $26.84 | $37.01 |
| June 2017 | $26.79 | $36.94 |
| May 2017 | $25.04 | $34.75 |
| April 2017 | $23.77 | $33 |
| March 2017 | $23.77 | $33 |
| February 2017 | $23.40 | $32.70 |
| January 2017 | $23.57 | $32.94 |
| December 2016 | $22.40 | $31.31 |
| November 2016 | $20.31 | $28.61 |
| October 2016 | $19.81 | $27.90 |
| September 2016 | $19.49 | $27.45 |
| August 2016 | $20.21 | $28.70 |
| July 2016 | $19.82 | $28.14 |
| June 2016 | $20.06 | $28.49 |
| May 2016 | $20.82 | $29.79 |
| April 2016 | $19.57 | $28 |
| March 2016 | $19.74 | $28.25 |
| February 2016 | $18.13 | $26.16 |
| January 2016 | $18.84 | $27.18 |
| December 2015 | $20.53 | $29.62 |
| November 2015 | $19.29 | $28.06 |
| October 2015 | $18.27 | $26.57 |
| September 2015 | $18.20 | $26.47 |
| August 2015 | $18.07 | $26.50 |
| July 2015 | $18.29 | $26.82 |
| June 2015 | $17.55 | $25.73 |
| May 2015 | $17.04 | $25.20 |
| April 2015 | $16.90 | $25 |
| March 2015 | $16.80 | $24.85 |
| February 2015 | $16.72 | $24.95 |
| January 2015 | $15.88 | $23.70 |
| December 2014 | $15.84 | $23.64 |
| November 2014 | $15.89 | $23.93 |
| October 2014 | $15.60 | $23.50 |
| September 2014 | $16.36 | $24.64 |
| August 2014 | $15.51 | $23.56 |
| July 2014 | $16.06 | $24.40 |
| June 2014 | $15.81 | $24.02 |
| May 2014 | $15.93 | $24.41 |
| April 2014 | $15.40 | $23.60 |
| March 2014 | $15.14 | $23.20 |
| February 2014 | $16.20 | $25.04 |
| January 2014 | $16.33 | $25.25 |
| December 2013 | $16.17 | $25 |
| November 2013 | $15.91 | $24.80 |
| October 2013 | $16.42 | $25.60 |
| September 2013 | $15.65 | $24.40 |
| August 2013 | $15.06 | $23.69 |
| July 2013 | $14.29 | $22.48 |
| June 2013 | $13.98 | $22 |
| May 2013 | $13.83 | $21.97 |
| April 2013 | $13.69 | $21.75 |
| March 2013 | $13.85 | $22 |
| February 2013 | $13.44 | $21.55 |
| January 2013 | $13.16 | $21.11 |
| December 2012 | $13 | $20.85 |
| November 2012 | $13.53 | $21.90 |
| October 2012 | $14.23 | $23.03 |
| September 2012 | $13.75 | $22.25 |
| August 2012 | $13.08 | $21.37 |
| July 2012 | $13.24 | $21.63 |
| June 2012 | $13.16 | $21.50 |
| May 2012 | $14.45 | $23.80 |
| April 2012 | $13.18 | $21.70 |
| March 2012 | $13.35 | $21.99 |
| February 2012 | $12.91 | $21.47 |
| January 2012 | $11.58 | $19.25 |
| December 2011 | $11.14 | $18.52 |
| November 2011 | $11.61 | $19.50 |
| October 2011 | $11.49 | $19.30 |
| September 2011 | $11.70 | $19.65 |
| August 2011 | $11.47 | $19.47 |
| July 2011 | $11.40 | $19.36 |
| June 2011 | $11.64 | $19.75 |
| May 2011 | $11.52 | $19.75 |
| April 2011 | $11.48 | $19.69 |
| March 2011 | $11.41 | $19.56 |
| February 2011 | $11.38 | $19.71 |
| January 2011 | $11.55 | $20 |
| December 2010 | $11.58 | $20.06 |
| November 2010 | $11.55 | $20.20 |
| October 2010 | $11.75 | $20.56 |
| September 2010 | $11.63 | $20.35 |
| August 2010 | $11.76 | $20.77 |
| July 2010 | $10.50 | $18.55 |
| June 2010 | $10.65 | $18.80 |
| May 2010 | $11.09 | $19.80 |
| April 2010 | $11.22 | $20.04 |
| March 2010 | $11.56 | $20.65 |
| February 2010 | $10.85 | $19.57 |
| January 2010 | $10.85 | $19.57 |
| December 2009 | $10.92 | $19.69 |
| November 2009 | $10.66 | $19.41 |
| October 2009 | $10.74 | $19.56 |
| September 2009 | $13.40 | $24.40 |
| August 2009 | $15.57 | $28.54 |
| July 2009 | $13.39 | $24.55 |
| June 2009 | $15.54 | $28.50 |
| May 2009 | $12.99 | $24 |
| April 2009 | $12.64 | $23.35 |
| March 2009 | $11.37 | $21 |
| February 2009 | $10.73 | $20 |
| January 2009 | $10.72 | $19.99 |
| December 2008 | $10.78 | $20.10 |
| November 2008 | $11.70 | $22 |
| October 2008 | $11.92 | $22.41 |
| September 2008 | $12.76 | $24 |
| August 2008 | $12.66 | $24 |
| July 2008 | $11.84 | $22.44 |
| June 2008 | $11.66 | $22.10 |
| May 2008 | $11.66 | $22.29 |
| April 2008 | $12.39 | $23.68 |
| March 2008 | $11.51 | $22 |
| February 2008 | $11.05 | $21.30 |
| January 2008 | $11.15 | $21.50 |
| December 2007 | $11.39 | $21.95 |
| November 2007 | $12.40 | $24.08 |
| October 2007 | $12.97 | $25.20 |
| September 2007 | $12.75 | $24.77 |
| August 2007 | $12.65 | $24.75 |
| July 2007 | $13.81 | $27.02 |
| June 2007 | $13.45 | $26.31 |
| May 2007 | $14.09 | $27.74 |
| April 2007 | $13.98 | $27.52 |
| March 2007 | $14.23 | $28.01 |
| February 2007 | $13.58 | $26.90 |
| January 2007 | $14.76 | $29.25 |
| December 2006 | $14.58 | $28.89 |
| November 2006 | $13.90 | $27.70 |
| October 2006 | $14.47 | $28.84 |
| September 2006 | $13.56 | $27.01 |
| August 2006 | $12.19 | $24.45 |
| July 2006 | $11.48 | $23.03 |
| June 2006 | $11.86 | $23.78 |
| May 2006 | $11.80 | $23.84 |
| April 2006 | $11.98 | $24.20 |
| March 2006 | $11.39 | $23 |
| February 2006 | $11.51 | $23.40 |
| January 2006 | $11.51 | $23.40 |
| December 2005 | $10.89 | $22.14 |
| November 2005 | $10.65 | $21.80 |
| October 2005 | $11.13 | $22.78 |
| September 2005 | $11.48 | $23.50 |
| August 2005 | $11.16 | $23 |
| July 2005 | $10.58 | $21.80 |
| June 2005 | $10.26 | $21.15 |
| May 2005 | $10.61 | $22 |
| April 2005 | $10.48 | $21.74 |
| March 2005 | $11.27 | $23.38 |
| February 2005 | $10.90 | $22.75 |
| January 2005 | $10.54 | $22 |
| December 2004 | $9.90 | $20.68 |
| November 2004 | $9.64 | $20.25 |
| October 2004 | $9.40 | $19.75 |
| September 2004 | $9.24 | $19.42 |
| August 2004 | $9.46 | $20 |
| July 2004 | $9.51 | $20.10 |
| June 2004 | $9.73 | $20.56 |
| May 2004 | $9.88 | $21.02 |
| April 2004 | $10.22 | $21.73 |
| March 2004 | $10.11 | $21.50 |
| February 2004 | $9.58 | $20.50 |
| January 2004 | $9.42 | $20.16 |
| December 2003 | $9.19 | $19.67 |
| November 2003 | $9.76 | $21 |
| October 2003 | $8.59 | $18.50 |
| September 2003 | $8.41 | $18.10 |
| August 2003 | $7.61 | $16.50 |
| July 2003 | $7.30 | $15.83 |
| June 2003 | $7.08 | $15.36 |
| May 2003 | $6.64 | $14.50 |
| April 2003 | $6.41 | $14 |
| March 2003 | $6.08 | $13.28 |
| February 2003 | $6.31 | $13.90 |
| January 2003 | $6.35 | $14 |
| December 2002 | $6.07 | $13.39 |
| November 2002 | $6.19 | $13.75 |
| October 2002 | $6.26 | $13.90 |
| September 2002 | $5.97 | $13.26 |
| August 2002 | $6.36 | $14.25 |
| July 2002 | $5.81 | $13 |
| June 2002 | $6.48 | $14.50 |
| May 2002 | $6.40 | $14.45 |
| April 2002 | $5.98 | $13.50 |
| March 2002 | $5.65 | $12.75 |
| February 2002 | $5.43 | $12.35 |
| January 2002 | $5.27 | $12 |
| December 2001 | $4.99 | $11.35 |
| November 2001 | $5.23 | $12 |
| October 2001 | $5.10 | $11.70 |
| September 2001 | $5.03 | $11.55 |
| August 2001 | $5.51 | $12.75 |
| July 2001 | $5.40 | $12.50 |
| June 2001 | $4.78 | $11.05 |
| May 2001 | $4.88 | $11.40 |
| April 2001 | $4.71 | $11 |
| March 2001 | $4.76 | $11.12 |
| February 2001 | $4.78 | $11.25 |
| January 2001 | $4.88 | $11.50 |
| December 2000 | $4.40 | $10.38 |
| November 2000 | $4.05 | $9.62 |
| October 2000 | $5.26 | $12.50 |
| September 2000 | $5.47 | $13 |
| August 2000 | $5.22 | $12.50 |
| July 2000 | $4.80 | $11.50 |
| June 2000 | $5.01 | $12 |
| May 2000 | $4.97 | $12 |
| April 2000 | $5.64 | $13.62 |
| March 2000 | $5.64 | $13.62 |
| February 2000 | $5.34 | $13 |
| January 2000 | $6.57 | $16 |
| December 1999 | $5.95 | $14.50 |
| November 1999 | $6.02 | $14.75 |
| October 1999 | $6.12 | $15 |
| September 1999 | $5.40 | $13.25 |
| August 1999 | $6.08 | $15 |
| July 1999 | $6.48 | $16 |
| June 1999 | $6.89 | $17 |
| May 1999 | $7.37 | $18.25 |
| April 1999 | $7.06 | $17.50 |
| March 1999 | $7.06 | $17.50 |
| February 1999 | $6.44 | $16 |
| January 1999 | $6.84 | $17 |
| December 1998 | $6.99 | $17.38 |
| November 1998 | $7.22 | $18 |
| October 1998 | $6.82 | $17 |
| September 1998 | $7.62 | $19 |
| August 1998 | $7.80 | $19.50 |
| July 1998 | $8.43 | $21.06 |
| June 1998 | $8.80 | $22 |
| May 1998 | $7.85 | $59 |
| April 1998 | $6.92 | $52 |
| March 1998 | $6.98 | $52.50 |
| February 1998 | $7.30 | $55 |
| January 1998 | $6.11 | $46 |
| December 1997 | $5.31 | $40 |
| November 1997 | $4.33 | $32.75 |
| October 1997 | $4.17 | $31.50 |
| September 1997 | $3.70 | $28 |
| August 1997 | $3.56 | $27 |
| July 1997 | $3.42 | $26 |
| June 1997 | $3.19 | $24.25 |
| May 1997 | $3.08 | $23.50 |
| April 1997 | $3.28 | $25 |
| March 1997 | $3.41 | $26 |
| February 1997 | $3.39 | $26 |
| January 1997 | $3.33 | $25.50 |
| December 1996 | $3.06 | $23.50 |
| November 1996 | $2.79 | $21.50 |
| October 1996 | $2.72 | $21 |
| September 1996 | $2.66 | $20.50 |
| August 1996 | $2.56 | $19.88 |
| July 1996 | $2.48 | $19.25 |
| June 1996 | $2.61 | $20.25 |
| May 1996 | $2.54 | $20 |
| April 1996 | $2.41 | $19 |
| March 1996 | $2.54 | $20 |
| February 1996 | $2.53 | $20 |
| January 1996 | $2.45 | $19.38 |
| December 1995 | $2.56 | $20.25 |
| November 1995 | $2.52 | $20.25 |
| October 1995 | $2.52 | $20.25 |
| September 1995 | $2.46 | $19.75 |
| August 1995 | $2.49 | $20 |
AUBN
Price: $26.26
52 week price:
Dividend Yield: 4.11%
5-year range yield:
Forward Dividend Yield: 4.11%
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: 91.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 0.95%
DGR5: 1.35%
DGR10: 2.19%
DGR20: 3.57%