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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.85$33.7610,100——
2012-12-28$21.30$34.4811,300——
2012-12-27$21.03$34.051,100——
2012-12-26$21.21$34.346,600——
2012-12-24$21.32$34.525,700——
2012-12-21$21.35$34.566,100——
2012-12-20$21.64$35.033,600——
2012-12-19$21.60$34.972,600——
2012-12-18$21.80$35.293,300——
2012-12-17$22.00$35.62200——
2012-12-14$22.00$35.620——
2012-12-13$22.00$35.621,100——
2012-12-12$21.80$35.29800——
2012-12-11$21.80$35.292,300——
2012-12-10$21.81$35.31300——
2012-12-07$22.40$36.260——
2012-12-06$22.40$36.260——
2012-12-05$22.40$35.93600——
2012-12-04$22.45$36.01300——
2012-12-03$22.45$36.01300——
2012-11-30$21.90$35.13400——
2012-11-29$22.00$35.29400——
2012-11-28$22.00$35.290——
2012-11-27$22.00$35.291,700——
2012-11-26$22.00$35.290——
2012-11-23$22.00$35.290——
2012-11-21$22.00$35.296,600——
2012-11-20$22.00$35.293,600——
2012-11-19$22.00$35.29200——
2012-11-16$22.25$35.69400——
2012-11-15$22.50$36.09600——
2012-11-14$22.50$36.09100——
2012-11-13$22.25$35.69300——
2012-11-12$22.26$35.71700——
2012-11-09$23.00$36.901,600——
2012-11-08$22.93$36.781,000——
2012-11-07$23.50$37.70500——
2012-11-06$23.20$37.220——
2012-11-05$23.20$37.22700——
2012-11-02$23.25$37.30600——
2012-11-01$23.03$36.940——
2012-10-31$23.03$36.94900——
2012-10-26$23.05$36.981,200——
2012-10-25$22.45$36.01200——
2012-10-24$22.63$36.30100——
2012-10-23$22.60$36.252,400——
2012-10-22$23.01$36.91200——
2012-10-19$22.62$36.292,600——
2012-10-18$23.15$37.14300——
2012-10-17$24.19$38.800——
2012-10-16$24.19$38.802,200——
2012-10-15$24.87$39.906,400——
2012-10-12$23.00$36.90800——
2012-10-11$23.50$37.70100——
2012-10-10$23.50$37.700——
2012-10-09$23.50$37.701,800——
2012-10-08$22.50$36.091,700——
2012-10-05$22.20$35.610——
2012-10-04$22.20$35.611,600——
2012-10-03$23.70$38.020——
2012-10-02$23.70$38.023,200——
2012-10-01$21.80$34.97600——
2012-09-28$22.25$35.691,100——
2012-09-27$22.85$36.650——
2012-09-26$22.85$36.65100——
2012-09-25$21.85$35.05300——
2012-09-24$22.40$35.93700——
2012-09-21$21.88$35.101,300——
2012-09-20$21.50$34.49800——
2012-09-19$21.36$34.26500——
2012-09-18$21.26$34.10100——
2012-09-17$21.21$34.02100——
2012-09-14$21.20$34.01500——
2012-09-13$21.45$34.41200——
2012-09-12$21.40$34.331,300——
2012-09-11$23.20$37.221,100——
2012-09-10$21.14$33.91600——
2012-09-07$21.13$33.90100——
2012-09-06$21.08$33.82100——
2012-09-05$21.21$33.700——
2012-09-04$21.21$33.70700——
2012-08-31$21.37$33.951,500——
2012-08-30$21.60$34.312,400——
2012-08-29$23.00$36.540——
2012-08-28$23.00$36.54300——
2012-08-27$21.27$33.79100——
2012-08-24$21.27$33.790——
2012-08-23$21.27$33.79200——
2012-08-22$21.30$33.840——
2012-08-21$21.30$33.84500——
2012-08-20$21.48$34.120——
2012-08-17$21.48$34.12200——
2012-08-16$21.50$34.160——
2012-08-15$21.50$34.163,000——
2012-08-14$21.50$34.16400——
2012-08-13$21.50$34.160——
2012-08-10$21.50$34.160——
2012-08-09$21.50$34.160——
2012-08-08$21.50$34.160——
2012-08-07$21.50$34.161,500——
2012-08-06$21.06$33.46400——
2012-08-03$21.00$33.36300——
2012-08-02$21.05$33.441,400——
2012-08-01$21.74$34.54200——
2012-07-31$21.63$34.36200——
2012-07-30$21.70$34.470——
2012-07-27$21.70$34.47200——
2012-07-26$21.80$34.63600——
2012-07-25$22.35$35.5111,700——
2012-07-24$21.75$34.551,900——
2012-07-23$21.77$34.58200——
2012-07-20$21.94$34.85100——
2012-07-19$22.02$34.98100——
2012-07-18$21.81$34.65700——
2012-07-17$21.70$34.47400——
2012-07-16$22.23$35.320——
2012-07-13$22.23$35.321,200——
2012-07-12$23.00$36.540——
2012-07-11$23.00$36.540——
2012-07-10$23.00$36.541,300——
2012-07-09$22.95$36.46100——
2012-07-06$22.53$35.79700——
2012-07-05$22.75$36.140——
2012-07-03$22.75$36.143,700——
2012-07-02$22.00$34.952,100——
2012-06-29$21.50$34.16500——
2012-06-28$22.13$35.16300——
2012-06-27$22.99$36.523,000——
2012-06-26$22.38$35.550——
2012-06-25$22.38$35.55400——
2012-06-22$22.20$35.270——
2012-06-21$22.20$35.27900——
2012-06-20$22.31$35.442,800——
2012-06-19$22.19$35.252,100——
2012-06-18$22.66$36.00900——
2012-06-15$22.75$36.144,400——
2012-06-14$23.00$36.546,500——
2012-06-13$24.61$39.10100——
2012-06-12$24.56$39.02400——
2012-06-11$24.54$38.994,600——
2012-06-08$25.43$40.40300——
2012-06-07$25.40$40.35100——
2012-06-06$25.90$41.151,900——
2012-06-05$26.65$42.012,600——
2012-06-04$23.80$37.522,600——
2012-06-01$24.29$38.291,400——
2012-05-31$23.80$37.521,500——
2012-05-30$23.47$37.002,800——
2012-05-29$24.30$38.311,000——
2012-05-25$24.25$38.231,300——
2012-05-24$24.00$37.831,200——
2012-05-23$23.92$37.712,900——
2012-05-22$24.30$38.311,600——
2012-05-21$24.09$37.981,200——
2012-05-18$23.96$37.770——
2012-05-17$23.96$37.770——
2012-05-16$23.96$37.771,000——
2012-05-15$23.55$37.121,200——
2012-05-14$23.83$37.570——
2012-05-11$23.83$37.57200——
2012-05-10$24.01$37.8510,000——
2012-05-09$23.00$36.260——
2012-05-08$23.00$36.26300——
2012-05-07$22.99$36.240——
2012-05-04$22.99$36.24300——
2012-05-03$22.99$36.245,700——
2012-05-02$23.00$36.26300——
2012-05-01$22.73$35.83100——
2012-04-30$21.70$34.210——
2012-04-27$21.70$34.21300——
2012-04-26$23.00$36.261,500——
2012-04-25$23.00$36.261,500——
2012-04-24$23.84$37.58400——
2012-04-23$22.32$35.19300——
2012-04-20$23.79$37.50600——
2012-04-19$23.64$37.274,400——
2012-04-18$23.20$36.574,000——
2012-04-17$21.98$34.658,600——
2012-04-16$23.06$36.353,200——
2012-04-13$22.55$35.552,400——
2012-04-12$22.87$36.052,400——
2012-04-11$22.48$35.444,700——
2012-04-10$21.71$34.22700——
2012-04-09$21.70$34.211,000——
2012-04-05$21.59$34.030——
2012-04-04$21.59$34.030——
2012-04-03$21.59$34.030——
2012-04-02$21.59$34.03600——
2012-03-30$21.99$34.671,900——
2012-03-29$21.00$33.10200——
2012-03-28$20.50$32.32400——
2012-03-27$20.86$32.88300——
2012-03-26$20.65$32.55200——
2012-03-23$20.45$32.243,400——
2012-03-22$21.00$33.100——
2012-03-21$21.00$33.10900——
2012-03-20$20.35$32.084,500——
2012-03-19$21.31$33.59500——
2012-03-16$20.79$32.77200——
2012-03-15$21.59$34.030——
2012-03-14$21.59$34.030——
2012-03-13$21.59$34.030——
2012-03-12$21.59$34.032,200——
2012-03-09$21.40$33.740——
2012-03-08$21.40$33.74400——
2012-03-07$21.94$34.59800——
2012-03-06$21.75$33.961,300——
2012-03-05$21.18$33.07100——
2012-03-02$21.25$33.180——
2012-03-01$21.25$33.182,500——
2012-02-29$21.47$33.531,700——
2012-02-28$20.26$31.641,200——
2012-02-27$20.62$32.201,500——
2012-02-24$20.41$31.873,400——
2012-02-23$20.24$31.612,700——
2012-02-22$20.63$32.223,700——
2012-02-21$21.20$33.111,200——
2012-02-17$20.25$31.62100——
2012-02-16$20.00$31.231,600——
2012-02-15$19.76$30.860——
2012-02-14$19.76$30.861,200——
2012-02-13$19.50$30.45500——
2012-02-10$20.02$31.260——
2012-02-09$20.02$31.262,200——
2012-02-08$19.73$30.810——
2012-02-07$19.73$30.811,000——
2012-02-06$20.00$31.23800——
2012-02-03$20.05$31.311,200——
2012-02-02$20.10$31.394,700——
2012-02-01$19.78$30.8913,100——
2012-01-31$19.25$30.06700——
2012-01-30$19.49$30.434,100——
2012-01-27$19.40$30.290——
2012-01-26$19.40$30.290——
2012-01-25$19.40$30.29100——
2012-01-24$19.43$30.34100——
2012-01-23$19.49$30.43100——
2012-01-20$19.25$30.060——
2012-01-19$19.25$30.06500——
2012-01-18$19.25$30.061,300——
2012-01-17$19.26$30.08300——
2012-01-13$19.20$29.98300——
2012-01-12$19.34$30.203,400——
2012-01-11$19.10$29.832,300——
2012-01-10$19.25$30.062,600——
2012-01-09$19.01$29.691,500——
2012-01-06$19.23$30.035,200——
2012-01-05$18.30$28.585,200——
2012-01-04$18.23$28.472,000——
2012-01-03$18.70$29.202,200——