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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$41.69$85.461,600——
2020-12-30$42.29$86.691,300——
2020-12-29$41.78$85.651,600——
2020-12-28$42.05$86.205,300——
2020-12-24$42.55$87.23500——
2020-12-23$42.99$88.132,500——
2020-12-22$42.73$87.601,100——
2020-12-21$42.97$88.091,800——
2020-12-18$43.00$88.1518,700——
2020-12-17$42.39$86.902,400——
2020-12-16$42.24$86.591,100——
2020-12-15$42.66$87.453,300——
2020-12-14$42.10$86.301,300——
2020-12-11$42.95$88.051,000——
2020-12-10$43.00$88.152,300——
2020-12-09$42.69$87.512,400——
2020-12-08$42.99$87.613,300——
2020-12-07$42.80$87.229,000——
2020-12-04$42.69$86.991,200——
2020-12-03$42.96$87.54600——
2020-12-02$42.54$86.694,300——
2020-12-01$42.30$86.204,900——
2020-11-30$41.86$85.303,200——
2020-11-27$40.98$83.51700——
2020-11-25$41.93$85.452,000——
2020-11-24$41.96$85.514,000——
2020-11-23$38.77$79.011,000——
2020-11-20$38.30$78.051,400——
2020-11-19$39.20$79.882,400——
2020-11-18$39.29$80.071,600——
2020-11-17$39.41$80.312,200——
2020-11-16$39.89$81.294,700——
2020-11-13$39.09$79.665,500——
2020-11-12$37.16$75.732,800——
2020-11-11$39.06$79.603,300——
2020-11-10$39.55$80.602,200——
2020-11-09$38.30$78.0512,500——
2020-11-06$37.32$76.051,300——
2020-11-05$37.68$76.78800——
2020-11-04$37.69$76.81700——
2020-11-03$37.79$77.013,900——
2020-11-02$37.95$77.341,400——
2020-10-30$37.16$75.731,900——
2020-10-29$37.35$76.112,200——
2020-10-28$37.46$76.341,200——
2020-10-27$37.16$75.733,100——
2020-10-26$37.43$76.283,400——
2020-10-23$37.53$76.481,500——
2020-10-22$37.34$76.093,300——
2020-10-21$37.68$76.78400——
2020-10-20$37.77$76.971,900——
2020-10-19$37.21$75.832,400——
2020-10-16$37.80$77.031,200——
2020-10-15$37.48$76.384,900——
2020-10-14$36.84$75.07900——
2020-10-13$36.92$75.241,300——
2020-10-12$37.26$75.933,800——
2020-10-09$37.00$75.401,900——
2020-10-08$37.00$75.40900——
2020-10-07$37.24$75.893,600——
2020-10-06$36.83$75.053,300——
2020-10-05$37.55$76.525,300——
2020-10-02$36.75$74.892,700——
2020-10-01$38.44$78.334,400——
2020-09-30$36.26$73.891,900——
2020-09-29$36.70$74.791,500——
2020-09-28$37.06$75.526,400——
2020-09-25$37.42$76.261,800——
2020-09-24$37.06$75.523,200——
2020-09-23$37.83$77.093,200——
2020-09-22$38.31$78.072,100——
2020-09-21$38.26$77.974,600——
2020-09-18$40.00$81.5114,900——
2020-09-17$39.18$79.84500——
2020-09-16$38.84$79.151,400——
2020-09-15$38.53$78.523,400——
2020-09-14$39.35$80.194,300——
2020-09-11$39.65$80.803,800——
2020-09-10$40.80$83.142,700——
2020-09-09$40.81$83.165,100——
2020-09-08$40.70$82.421,400——
2020-09-04$42.39$85.843,200——
2020-09-03$41.00$83.033,500——
2020-09-02$42.34$85.742,200——
2020-09-01$41.12$83.275,500——
2020-08-31$40.78$82.583,000——
2020-08-28$42.98$87.042,300——
2020-08-27$41.50$84.042,700——
2020-08-26$41.10$83.235,100——
2020-08-25$41.28$83.592,500——
2020-08-24$42.30$85.665,600——
2020-08-21$42.37$85.803,400——
2020-08-20$41.98$85.012,200——
2020-08-19$41.96$84.971,400——
2020-08-18$41.80$84.652,400——
2020-08-17$43.10$87.284,100——
2020-08-14$44.45$90.01900——
2020-08-13$45.40$91.94500——
2020-08-12$45.40$91.941,500——
2020-08-11$44.61$90.341,800——
2020-08-10$45.18$91.493,900——
2020-08-07$45.00$91.131,200——
2020-08-06$45.30$91.731,600——
2020-08-05$46.08$93.31700——
2020-08-04$45.91$92.97300——
2020-08-03$46.91$95.001,100——
2020-07-31$45.50$92.141,300——
2020-07-30$47.65$96.491,900——
2020-07-29$48.57$98.363,400——
2020-07-28$48.22$97.653,200——
2020-07-27$47.40$95.99700——
2020-07-24$46.97$95.12600——
2020-07-23$46.97$95.126,500——
2020-07-22$47.06$95.303,200——
2020-07-21$46.23$93.6210,900——
2020-07-20$46.26$93.681,200——
2020-07-17$45.77$92.692,900——
2020-07-16$45.64$92.423,000——
2020-07-15$44.54$90.208,000——
2020-07-14$46.85$94.875,300——
2020-07-13$47.40$95.9912,500——
2020-07-10$50.85$102.973,100——
2020-07-09$51.85$105.009,900——
2020-07-08$54.99$111.367,800——
2020-07-07$56.30$114.01900——
2020-07-06$56.80$115.0219,200——
2020-07-02$56.15$113.718,400——
2020-07-01$56.20$113.818,600——
2020-06-30$57.09$115.6112,100——
2020-06-29$54.41$110.1828,400——
2020-06-26$57.85$117.15294,900——
2020-06-25$63.40$128.3935,200——
2020-06-24$61.48$124.5023,100——
2020-06-23$61.05$123.6321,300——
2020-06-22$58.96$119.4013,800——
2020-06-19$58.87$119.218,100——
2020-06-18$56.75$114.927,700——
2020-06-17$54.00$109.354,500——
2020-06-16$53.95$109.2510,900——
2020-06-15$53.98$109.313,500——
2020-06-12$54.00$109.356,100——
2020-06-11$54.25$109.862,700——
2020-06-10$55.30$111.998,000——
2020-06-09$55.30$111.998,100——
2020-06-08$56.33$113.5525,300——
2020-06-05$54.00$108.8611,900——
2020-06-04$54.00$108.865,800——
2020-06-03$53.31$107.471,700——
2020-06-02$53.30$107.453,300——
2020-06-01$53.04$106.924,600——
2020-05-29$53.84$108.546,100——
2020-05-28$52.70$106.24900——
2020-05-27$54.00$108.867,800——
2020-05-26$54.30$109.467,800——
2020-05-22$52.89$106.623,200——
2020-05-21$51.50$103.822,600——
2020-05-20$52.90$106.643,500——
2020-05-19$52.00$104.833,700——
2020-05-18$49.90$100.595,800——
2020-05-15$49.50$99.791,100——
2020-05-14$49.00$98.782,400——
2020-05-13$48.20$97.172,900——
2020-05-12$45.01$90.732,100——
2020-05-11$47.48$95.711,800——
2020-05-08$48.97$98.722,800——
2020-05-07$48.59$97.951,000——
2020-05-06$46.60$93.943,600——
2020-05-05$45.98$92.691,700——
2020-05-04$43.50$87.69900——
2020-05-01$43.50$87.691,300——
2020-04-30$43.69$88.070——
2020-04-29$43.69$88.074,500——
2020-04-28$41.70$84.061,500——
2020-04-27$40.00$80.641,600——
2020-04-24$41.63$83.92700——
2020-04-23$41.38$83.421,200——
2020-04-22$42.00$84.670——
2020-04-21$42.00$84.671,300——
2020-04-20$41.00$82.652,500——
2020-04-17$40.84$82.33500——
2020-04-16$40.84$82.335,900——
2020-04-15$38.89$78.400——
2020-04-14$38.89$78.401,600——
2020-04-13$41.05$82.751,600——
2020-04-09$40.95$82.55600——
2020-04-08$36.81$74.200——
2020-04-07$36.81$74.201,700——
2020-04-06$39.80$80.234,600——
2020-04-03$39.33$79.280——
2020-04-02$39.33$79.281,700——
2020-04-01$40.00$80.641,000——
2020-03-31$41.98$84.632,500——
2020-03-30$39.12$78.863,100——
2020-03-27$40.59$81.821,100——
2020-03-26$40.90$82.451,200——
2020-03-25$41.48$83.623,200——
2020-03-24$33.03$66.584,000——
2020-03-23$31.20$62.906,600——
2020-03-20$30.11$60.706,500——
2020-03-19$31.58$63.6633,400——
2020-03-18$24.11$48.6010,200——
2020-03-17$39.48$79.591,700——
2020-03-16$36.91$74.415,100——
2020-03-13$41.43$83.521,800——
2020-03-12$41.50$83.669,000——
2020-03-11$46.81$94.365,600——
2020-03-10$48.99$98.761,400——
2020-03-09$50.00$100.791,100——
2020-03-06$53.65$107.641,100——
2020-03-05$54.50$109.341,300——
2020-03-04$54.37$109.082,800——
2020-03-03$55.60$111.55700——
2020-03-02$55.75$111.853,300——
2020-02-28$56.99$114.345,700——
2020-02-27$58.33$117.034,800——
2020-02-26$58.00$116.370——
2020-02-25$58.00$116.372,100——
2020-02-24$57.50$115.36500——
2020-02-21$57.50$115.362,200——
2020-02-20$58.00$116.372,200——
2020-02-19$57.97$116.317,200——
2020-02-18$59.24$118.8513,300——
2020-02-14$58.48$117.33500——
2020-02-13$58.39$117.15500——
2020-02-12$57.82$116.002,300——
2020-02-11$56.27$112.892,000——
2020-02-10$58.46$117.29300——
2020-02-07$58.39$117.156,400——
2020-02-06$56.35$113.061,600——
2020-02-05$56.28$112.914,400——
2020-02-04$57.58$115.522,200——
2020-02-03$57.16$114.682,700——
2020-01-31$56.90$114.161,800——
2020-01-30$59.64$119.661,700——
2020-01-29$59.58$119.545,900——
2020-01-28$57.25$114.866,300——
2020-01-27$56.20$112.753,600——
2020-01-24$59.99$120.3610,500——
2020-01-23$59.90$120.188,200——
2020-01-22$59.24$118.8512,900——
2020-01-21$57.00$114.363,300——
2020-01-17$53.85$108.042,300——
2020-01-16$54.93$110.21800——
2020-01-15$55.76$111.873,200——
2020-01-14$54.72$109.785,600——
2020-01-13$54.00$108.343,100——
2020-01-10$53.10$106.534,900——
2020-01-09$52.30$104.932,300——
2020-01-08$51.72$103.773,700——
2020-01-07$52.51$105.351,500——
2020-01-06$52.49$105.315,400——
2020-01-03$52.36$105.055,300——
2020-01-02$52.77$105.871,100——