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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$18.52$28.923,800——
2011-12-29$18.82$29.395,400——
2011-12-28$19.05$29.758,800——
2011-12-27$19.34$30.20200——
2011-12-23$19.17$29.94400——
2011-12-22$19.33$30.191,100——
2011-12-21$19.35$30.223,400——
2011-12-20$19.20$29.981,000——
2011-12-19$19.17$29.94600——
2011-12-16$19.14$29.891,900——
2011-12-15$19.18$29.95600——
2011-12-14$19.20$29.981,300——
2011-12-13$19.25$30.06800——
2011-12-12$19.50$30.451,800——
2011-12-09$19.49$30.43600——
2011-12-08$19.40$30.292,300——
2011-12-07$19.50$30.45600——
2011-12-06$19.50$30.140——
2011-12-05$19.50$30.14800——
2011-12-02$19.49$30.121,800——
2011-12-01$19.50$30.141,300——
2011-11-30$19.50$30.14100——
2011-11-29$19.50$30.141,000——
2011-11-28$19.50$30.143,300——
2011-11-25$19.41$30.000——
2011-11-23$19.41$30.00400——
2011-11-22$19.43$30.030——
2011-11-21$19.43$30.031,500——
2011-11-18$19.41$30.000——
2011-11-17$19.41$30.003,300——
2011-11-16$19.38$29.954,200——
2011-11-15$19.36$29.920——
2011-11-14$19.36$29.922,200——
2011-11-11$19.38$29.950——
2011-11-10$19.38$29.95100——
2011-11-09$19.39$29.971,000——
2011-11-08$19.30$29.830——
2011-11-07$19.30$29.832,400——
2011-11-04$19.30$29.830——
2011-11-03$19.30$29.830——
2011-11-02$19.30$29.830——
2011-11-01$19.30$29.830——
2011-10-31$19.30$29.830——
2011-10-28$19.30$29.83400——
2011-10-27$19.40$29.98400——
2011-10-26$19.40$29.980——
2011-10-25$19.40$29.98300——
2011-10-24$19.35$29.911,200——
2011-10-21$19.39$29.97500——
2011-10-20$19.38$29.950——
2011-10-19$19.38$29.95100——
2011-10-18$19.21$29.69400——
2011-10-17$19.40$29.98100——
2011-10-14$19.39$29.970——
2011-10-13$19.39$29.97200——
2011-10-12$19.20$29.670——
2011-10-11$19.20$29.670——
2011-10-10$19.20$29.67300——
2011-10-07$19.50$30.140——
2011-10-06$19.50$30.140——
2011-10-05$19.50$30.140——
2011-10-04$19.50$30.141,000——
2011-10-03$19.65$30.370——
2011-09-30$19.65$30.371,400——
2011-09-29$19.65$30.370——
2011-09-28$19.65$30.370——
2011-09-27$19.65$30.378,800——
2011-09-26$19.50$30.140——
2011-09-23$19.50$30.14100——
2011-09-22$19.25$29.75900——
2011-09-21$19.67$30.40500——
2011-09-20$19.68$30.421,800——
2011-09-19$19.48$30.110——
2011-09-16$19.48$30.110——
2011-09-15$19.48$30.11300——
2011-09-14$19.50$30.140——
2011-09-13$19.50$30.141,600——
2011-09-12$19.47$30.09200——
2011-09-09$19.50$30.14600——
2011-09-08$19.50$30.14200——
2011-09-07$19.45$30.061,000——
2011-09-06$19.17$29.32200——
2011-09-02$19.18$29.33200——
2011-09-01$19.50$29.82700——
2011-08-31$19.47$29.78200——
2011-08-30$19.40$29.671,000——
2011-08-29$19.50$29.82200——
2011-08-26$19.70$30.130——
2011-08-25$19.70$30.13500——
2011-08-24$19.36$29.61100——
2011-08-23$19.56$29.92300——
2011-08-22$19.70$30.131,100——
2011-08-19$19.70$30.13100——
2011-08-18$19.70$30.130——
2011-08-17$19.70$30.132,300——
2011-08-16$19.70$30.130——
2011-08-15$19.70$30.130——
2011-08-12$19.70$30.132,000——
2011-08-11$19.64$30.044,800——
2011-08-10$19.49$29.811,300——
2011-08-09$19.43$29.721,300——
2011-08-08$19.40$29.675,700——
2011-08-05$19.45$29.752,400——
2011-08-04$19.64$30.0424,600——
2011-08-03$19.63$30.02500——
2011-08-02$19.51$29.841,600——
2011-08-01$19.35$29.595,400——
2011-07-29$19.36$29.610——
2011-07-28$19.36$29.611,300——
2011-07-27$19.32$29.553,800——
2011-07-26$19.36$29.6111,800——
2011-07-25$19.45$29.756,300——
2011-07-22$19.21$29.38700——
2011-07-21$19.50$29.825,000——
2011-07-20$19.11$29.23200——
2011-07-19$19.25$29.44100——
2011-07-18$19.10$29.21100——
2011-07-15$19.10$29.21500——
2011-07-14$19.17$29.32900——
2011-07-13$19.50$29.824,200——
2011-07-12$19.57$29.93400——
2011-07-11$19.60$29.980——
2011-07-08$19.60$29.98900——
2011-07-07$19.57$29.930——
2011-07-06$19.57$29.93500——
2011-07-05$19.61$29.990——
2011-07-01$19.61$29.99100——
2011-06-30$19.75$30.21800——
2011-06-29$19.75$30.21900——
2011-06-28$19.84$30.347,000——
2011-06-27$19.77$30.241,200——
2011-06-24$19.56$29.920——
2011-06-23$19.56$29.92500——
2011-06-22$19.60$29.98500——
2011-06-21$19.73$30.180——
2011-06-20$19.73$30.181,400——
2011-06-17$19.70$30.133,200——
2011-06-16$19.72$30.161,000——
2011-06-15$19.40$29.676,700——
2011-06-14$19.60$29.980——
2011-06-13$19.60$29.980——
2011-06-10$19.60$29.982,200——
2011-06-09$19.77$30.24200——
2011-06-08$19.75$30.210——
2011-06-07$19.75$29.90700——
2011-06-06$19.62$29.70100——
2011-06-03$19.75$29.90100——
2011-06-02$19.75$29.900——
2011-06-01$19.75$29.900——
2011-05-31$19.75$29.901,600——
2011-05-27$19.65$29.753,500——
2011-05-26$19.63$29.72200——
2011-05-25$19.62$29.700——
2011-05-24$19.62$29.70300——
2011-05-23$19.62$29.701,000——
2011-05-20$19.70$29.820——
2011-05-19$19.70$29.820——
2011-05-18$19.70$29.820——
2011-05-17$19.70$29.82200——
2011-05-16$19.72$29.85400——
2011-05-13$19.75$29.902,700——
2011-05-12$19.75$29.90400——
2011-05-11$19.60$29.670——
2011-05-10$19.60$29.671,100——
2011-05-09$19.67$29.78700——
2011-05-06$19.75$29.900——
2011-05-05$19.75$29.900——
2011-05-04$19.75$29.902,600——
2011-05-03$19.60$29.671,300——
2011-05-02$19.69$29.810——
2011-04-29$19.69$29.810——
2011-04-28$19.69$29.81300——
2011-04-27$19.63$29.720——
2011-04-26$19.63$29.72400——
2011-04-25$19.85$30.052,100——
2011-04-21$19.50$29.52400——
2011-04-20$19.54$29.582,500——
2011-04-19$19.72$29.851,800——
2011-04-18$19.75$29.901,700——
2011-04-15$19.82$30.016,800——
2011-04-14$19.91$30.140——
2011-04-13$19.91$30.140——
2011-04-12$19.91$30.14100——
2011-04-11$19.77$29.931,300——
2011-04-08$19.78$29.95300——
2011-04-07$19.79$29.960——
2011-04-06$19.79$29.961,400——
2011-04-05$19.77$29.930——
2011-04-04$19.77$29.93800——
2011-04-01$19.56$29.610——
2011-03-31$19.56$29.610——
2011-03-30$19.56$29.61800——
2011-03-29$19.61$29.69900——
2011-03-28$19.70$29.821,600——
2011-03-25$19.68$29.790——
2011-03-24$19.68$29.79400——
2011-03-23$19.66$29.76200——
2011-03-22$19.76$29.92700——
2011-03-21$19.57$29.63500——
2011-03-18$19.54$29.58300——
2011-03-17$19.80$29.980——
2011-03-16$19.80$29.9822,400——
2011-03-15$19.64$29.730——
2011-03-14$19.64$29.73400——
2011-03-11$19.92$30.160——
2011-03-10$19.92$30.160——
2011-03-09$19.92$30.160——
2011-03-08$19.92$30.160——
2011-03-07$19.92$29.850——
2011-03-04$19.92$29.850——
2011-03-03$19.92$29.850——
2011-03-02$19.92$29.850——
2011-03-01$19.92$29.851,500——
2011-02-28$19.71$29.540——
2011-02-25$19.71$29.54500——
2011-02-24$19.54$29.291,300——
2011-02-23$19.65$29.450——
2011-02-22$19.65$29.45100——
2011-02-18$19.65$29.45600——
2011-02-17$19.86$29.76900——
2011-02-16$19.51$29.24600——
2011-02-15$19.55$29.302,500——
2011-02-14$19.74$29.591,200——
2011-02-11$19.96$29.91400——
2011-02-10$19.99$29.960——
2011-02-09$19.99$29.96600——
2011-02-08$19.71$29.540——
2011-02-07$19.71$29.54400——
2011-02-04$20.07$30.08500——
2011-02-03$20.00$29.97400——
2011-02-02$19.64$29.442,500——
2011-02-01$20.00$29.970——
2011-01-31$20.00$29.97100——
2011-01-28$20.00$29.97300——
2011-01-27$20.00$29.974,500——
2011-01-26$20.04$30.03300——
2011-01-25$20.04$30.030——
2011-01-24$20.04$30.031,100——
2011-01-21$20.01$29.990——
2011-01-20$20.01$29.99100——
2011-01-19$20.04$30.03400——
2011-01-18$20.03$30.020——
2011-01-14$20.03$30.02100——
2011-01-13$20.37$30.53300——
2011-01-12$20.00$29.97500——
2011-01-11$20.00$29.976,300——
2011-01-10$19.75$29.601,800——
2011-01-07$20.05$30.053,700——
2011-01-06$20.00$29.97500——
2011-01-05$19.83$29.720——
2011-01-04$19.83$29.720——
2011-01-03$19.83$29.72900——