NASDAQ:AUBN | Historical Stock Price | AUBURN NATIONAL BANCORPORATION, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-08-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.02$11.06$20.32$37.36$68.66$126.191995-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$20.68$25.720——
2004-12-30$20.68$25.72200——
2004-12-29$21.06$26.190——
2004-12-28$21.06$26.191,000——
2004-12-27$20.90$25.992,600——
2004-12-23$20.48$25.470——
2004-12-22$20.48$25.470——
2004-12-21$20.48$25.470——
2004-12-20$20.48$25.47300——
2004-12-17$21.42$26.640——
2004-12-16$21.42$26.641,800——
2004-12-15$21.56$26.810——
2004-12-14$21.56$26.810——
2004-12-13$21.56$26.810——
2004-12-10$21.56$26.810——
2004-12-09$21.56$26.810——
2004-12-08$21.56$26.81100——
2004-12-07$21.00$25.96900——
2004-12-06$20.66$25.540——
2004-12-03$20.66$25.540——
2004-12-02$20.66$25.540——
2004-12-01$20.66$25.543,400——
2004-11-30$20.25$25.03200——
2004-11-29$21.59$26.690——
2004-11-26$21.59$26.69500——
2004-11-24$20.00$24.720——
2004-11-23$20.00$24.720——
2004-11-22$20.00$24.720——
2004-11-19$20.00$24.72100——
2004-11-18$21.10$26.082,000——
2004-11-17$21.45$26.510——
2004-11-16$21.45$26.51600——
2004-11-15$21.45$26.515,800——
2004-11-12$20.88$25.810——
2004-11-11$20.88$25.81500——
2004-11-10$21.00$25.960——
2004-11-09$21.00$25.961,000——
2004-11-08$19.75$24.410——
2004-11-05$19.75$24.410——
2004-11-04$19.75$24.410——
2004-11-03$19.75$24.410——
2004-11-02$19.75$24.410——
2004-11-01$19.75$24.410——
2004-10-29$19.75$24.41200——
2004-10-28$20.00$24.724,500——
2004-10-27$19.68$24.33200——
2004-10-26$19.67$24.31500——
2004-10-25$20.73$25.62500——
2004-10-22$19.73$24.390——
2004-10-21$19.73$24.390——
2004-10-20$19.73$24.390——
2004-10-19$19.73$24.391,000——
2004-10-18$19.79$24.46300——
2004-10-15$20.50$25.34800——
2004-10-14$21.90$27.070——
2004-10-13$21.90$27.070——
2004-10-12$21.90$27.07900——
2004-10-11$21.31$26.343,000——
2004-10-08$21.36$26.403,800——
2004-10-07$19.61$24.240——
2004-10-06$19.61$24.240——
2004-10-05$19.61$24.240——
2004-10-04$19.61$24.24400——
2004-10-01$19.75$24.411,300——
2004-09-30$19.42$24.000——
2004-09-29$19.42$24.000——
2004-09-28$19.42$24.000——
2004-09-27$19.42$24.000——
2004-09-24$19.42$24.000——
2004-09-23$19.42$24.000——
2004-09-22$19.42$24.000——
2004-09-21$19.42$24.000——
2004-09-20$19.42$24.00100——
2004-09-17$19.42$24.000——
2004-09-16$19.42$24.0013,900——
2004-09-15$19.55$24.171,300——
2004-09-14$19.51$24.121,000——
2004-09-13$19.50$24.100——
2004-09-10$19.50$24.100——
2004-09-09$19.50$24.10200——
2004-09-08$20.20$24.97800——
2004-09-07$20.00$24.570——
2004-09-03$20.00$24.570——
2004-09-02$20.00$24.570——
2004-09-01$20.00$24.570——
2004-08-31$20.00$24.570——
2004-08-30$20.00$24.571,800——
2004-08-27$19.73$24.240——
2004-08-26$19.73$24.242,900——
2004-08-25$20.50$25.181,100——
2004-08-24$20.05$24.63800——
2004-08-23$20.89$25.661,100——
2004-08-20$20.59$25.29800——
2004-08-19$20.55$25.240——
2004-08-18$20.55$25.240——
2004-08-17$20.55$25.241,800——
2004-08-16$20.98$25.770——
2004-08-13$20.98$25.770——
2004-08-12$20.98$25.770——
2004-08-11$20.98$25.770——
2004-08-10$20.98$25.770——
2004-08-09$20.98$25.770——
2004-08-06$20.98$25.77100——
2004-08-05$21.75$26.72500——
2004-08-04$20.18$24.790——
2004-08-03$20.18$24.791,600——
2004-08-02$19.85$24.381,000——
2004-07-30$20.10$24.690——
2004-07-29$20.10$24.69200——
2004-07-28$20.70$25.431,800——
2004-07-27$20.89$25.660——
2004-07-26$20.89$25.660——
2004-07-23$20.89$25.660——
2004-07-22$20.89$25.660——
2004-07-21$20.89$25.660——
2004-07-20$20.89$25.661,200——
2004-07-19$20.10$24.690——
2004-07-16$20.10$24.69200——
2004-07-15$21.80$26.780——
2004-07-14$21.80$26.782,100——
2004-07-13$20.30$24.940——
2004-07-12$20.30$24.940——
2004-07-09$20.30$24.940——
2004-07-08$20.30$24.940——
2004-07-07$20.30$24.941,000——
2004-07-06$20.56$25.250——
2004-07-02$20.56$25.250——
2004-07-01$20.56$25.250——
2004-06-30$20.56$25.252,100——
2004-06-29$19.50$23.950——
2004-06-28$19.50$23.950——
2004-06-25$19.50$23.951,200——
2004-06-24$19.97$24.53600——
2004-06-23$20.00$24.572,900——
2004-06-22$19.90$24.440——
2004-06-21$19.90$24.440——
2004-06-18$19.90$24.440——
2004-06-17$19.90$24.440——
2004-06-16$19.90$24.440——
2004-06-15$19.90$24.44200——
2004-06-14$19.90$24.440——
2004-06-10$19.90$24.44200——
2004-06-09$20.00$24.570——
2004-06-08$20.00$24.572,300——
2004-06-07$20.77$25.362,600——
2004-06-04$21.50$26.250——
2004-06-03$21.50$26.250——
2004-06-02$21.50$26.250——
2004-06-01$21.50$26.25500——
2004-05-28$21.02$25.660——
2004-05-27$21.02$25.66600——
2004-05-26$20.86$25.470——
2004-05-25$20.86$25.470——
2004-05-24$20.86$25.470——
2004-05-21$20.86$25.470——
2004-05-20$20.86$25.470——
2004-05-19$20.86$25.470——
2004-05-18$20.86$25.471,000——
2004-05-17$21.97$26.820——
2004-05-14$21.97$26.820——
2004-05-13$21.97$26.820——
2004-05-12$21.97$26.820——
2004-05-11$21.97$26.82200——
2004-05-10$20.56$25.10700——
2004-05-07$21.73$26.530——
2004-05-06$21.73$26.53700——
2004-05-05$21.00$25.640——
2004-05-04$21.00$25.64600——
2004-05-03$21.00$25.64200——
2004-04-30$21.73$26.530——
2004-04-29$21.73$26.530——
2004-04-28$21.73$26.530——
2004-04-27$21.73$26.530——
2004-04-26$21.73$26.531,100——
2004-04-23$20.25$24.72400——
2004-04-22$20.41$24.920——
2004-04-21$20.41$24.921,200——
2004-04-20$20.69$25.26300——
2004-04-19$20.05$24.480——
2004-04-16$20.05$24.48400——
2004-04-15$21.50$26.25700——
2004-04-14$20.50$25.03400——
2004-04-13$21.18$25.860——
2004-04-12$21.18$25.86600——
2004-04-08$20.25$24.72300——
2004-04-07$20.25$24.720——
2004-04-06$20.25$24.72500——
2004-04-05$20.50$25.030——
2004-04-02$20.50$25.030——
2004-04-01$20.50$25.03400——
2004-03-31$21.50$26.251,300——
2004-03-30$21.45$26.19200——
2004-03-29$21.49$26.242,900——
2004-03-26$20.45$24.971,000——
2004-03-25$21.00$25.646,500——
2004-03-24$20.25$24.72400——
2004-03-23$20.50$25.032,100——
2004-03-22$20.50$25.033,600——
2004-03-19$19.99$24.41400——
2004-03-18$20.50$25.030——
2004-03-17$20.50$25.032,600——
2004-03-16$20.25$24.726,700——
2004-03-15$20.45$24.970——
2004-03-12$20.45$24.976,400——
2004-03-11$20.00$24.421,300——
2004-03-10$20.23$24.700——
2004-03-09$20.23$24.70500——
2004-03-08$19.47$23.770——
2004-03-05$19.59$23.770——
2004-03-04$19.59$23.771,200——
2004-03-03$20.18$24.48700——
2004-03-02$20.21$24.524,700——
2004-03-01$19.77$23.985,000——
2004-02-27$20.50$24.87300——
2004-02-26$20.40$24.754,700——
2004-02-25$19.56$23.73300——
2004-02-24$20.03$24.303,500——
2004-02-23$20.00$24.262,000——
2004-02-20$19.94$24.190——
2004-02-19$19.94$24.19300——
2004-02-18$20.65$25.058,800——
2004-02-17$19.24$23.34400——
2004-02-13$19.10$23.17100——
2004-02-12$20.00$24.264,000——
2004-02-11$19.16$23.240——
2004-02-10$19.16$23.240——
2004-02-09$19.16$23.24300——
2004-02-06$20.11$24.400——
2004-02-05$20.11$24.400——
2004-02-04$20.11$24.400——
2004-02-03$20.11$24.400——
2004-02-02$20.11$24.402,000——
2004-01-30$20.16$24.460——
2004-01-29$20.16$24.463,600——
2004-01-28$20.00$24.260——
2004-01-27$20.00$24.260——
2004-01-26$20.00$24.260——
2004-01-23$20.00$24.264,400——
2004-01-22$19.99$24.25500——
2004-01-21$19.27$23.38500——
2004-01-20$19.32$23.442,300——
2004-01-16$18.60$22.570——
2004-01-15$18.60$22.57100——
2004-01-14$19.50$23.664,600——
2004-01-13$19.83$24.065,600——
2004-01-12$19.87$24.110——
2004-01-09$19.87$24.110——
2004-01-08$19.87$24.110——
2004-01-07$19.87$24.112,900——
2004-01-06$19.88$24.123,200——
2004-01-05$20.15$24.450——
2004-01-02$20.15$24.458,100——