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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$32.30$68.079,100——
2021-12-30$32.18$67.826,600——
2021-12-29$33.00$69.551,600——
2021-12-28$32.00$67.442,200——
2021-12-27$31.84$67.105,600——
2021-12-23$32.13$67.724,600——
2021-12-22$32.05$67.553,400——
2021-12-21$32.07$67.591,400——
2021-12-20$32.01$67.460——
2021-12-17$32.01$67.464,300——
2021-12-16$31.73$66.876,400——
2021-12-15$31.32$66.012,300——
2021-12-14$31.57$66.5412,200——
2021-12-13$31.77$66.9611,200——
2021-12-10$33.16$69.89500——
2021-12-09$33.17$69.912,200——
2021-12-08$34.12$71.364,200——
2021-12-07$33.47$70.00600——
2021-12-06$33.13$69.296,600——
2021-12-03$34.35$71.84800——
2021-12-02$34.26$71.65900——
2021-12-01$34.79$72.761,400——
2021-11-30$34.28$71.701,300——
2021-11-29$33.95$71.012,400——
2021-11-26$33.90$70.901,600——
2021-11-24$33.70$70.48500——
2021-11-23$33.70$70.483,600——
2021-11-22$33.72$70.532,500——
2021-11-19$33.05$69.121,400——
2021-11-18$33.24$69.521,400——
2021-11-17$33.52$70.111,900——
2021-11-16$33.76$70.611,600——
2021-11-15$34.00$71.111,900——
2021-11-12$33.71$70.502,700——
2021-11-11$33.38$69.813,100——
2021-11-10$33.41$69.886,000——
2021-11-09$33.50$70.072,000——
2021-11-08$33.99$71.090——
2021-11-05$33.99$71.091,200——
2021-11-04$33.99$71.094,500——
2021-11-03$34.05$71.224,900——
2021-11-02$33.79$70.672,300——
2021-11-01$33.76$70.611,300——
2021-10-29$33.82$70.73600——
2021-10-28$33.80$70.691,500——
2021-10-27$33.90$70.900——
2021-10-26$33.90$70.901,200——
2021-10-25$34.08$71.283,100——
2021-10-22$33.66$70.40600——
2021-10-21$33.80$70.69500——
2021-10-20$33.79$70.67300——
2021-10-19$33.51$70.094,100——
2021-10-18$34.35$71.843,900——
2021-10-15$34.10$71.321,800——
2021-10-14$34.45$72.050——
2021-10-13$34.45$72.05600——
2021-10-12$34.65$72.47500——
2021-10-11$34.65$72.471,100——
2021-10-08$34.43$72.012,500——
2021-10-07$33.91$70.927,600——
2021-10-06$33.97$71.058,800——
2021-10-05$34.12$71.366,500——
2021-10-04$34.01$71.131,000——
2021-10-01$34.40$71.953,600——
2021-09-30$33.80$70.695,600——
2021-09-29$33.80$70.690——
2021-09-28$33.80$70.692,900——
2021-09-27$33.85$70.802,500——
2021-09-24$34.01$71.131,700——
2021-09-23$34.47$72.091,900——
2021-09-22$34.37$71.88900——
2021-09-21$33.95$71.011,600——
2021-09-20$33.66$70.404,100——
2021-09-17$34.15$71.424,600——
2021-09-16$34.52$72.20900——
2021-09-15$34.40$71.953,500——
2021-09-14$35.32$73.87700——
2021-09-13$34.91$73.014,500——
2021-09-10$34.66$72.492,200——
2021-09-09$35.16$73.543,100——
2021-09-08$34.90$72.457,500——
2021-09-07$34.45$71.521,000——
2021-09-03$35.00$72.661,500——
2021-09-02$34.32$71.253,000——
2021-09-01$34.35$71.310——
2021-08-31$34.35$71.311,600——
2021-08-30$34.60$71.83900——
2021-08-27$34.36$71.332,800——
2021-08-26$34.33$71.27800——
2021-08-25$33.93$70.442,200——
2021-08-24$33.67$69.901,300——
2021-08-23$33.90$70.371,000——
2021-08-20$34.40$71.413,600——
2021-08-19$34.06$70.71300——
2021-08-18$34.40$71.411,800——
2021-08-17$34.45$71.522,000——
2021-08-16$34.30$71.20700——
2021-08-13$34.21$71.023,200——
2021-08-12$33.80$70.171,300——
2021-08-11$34.00$70.582,200——
2021-08-10$34.37$71.350——
2021-08-09$34.37$71.35400——
2021-08-06$34.37$71.356,400——
2021-08-05$33.75$70.063,000——
2021-08-04$34.09$70.777,800——
2021-08-03$34.34$71.292,900——
2021-08-02$34.30$71.2017,000——
2021-07-30$33.99$70.564,500——
2021-07-29$33.25$69.026,200——
2021-07-28$34.18$70.961,500——
2021-07-27$34.79$72.222,500——
2021-07-26$35.10$72.865,300——
2021-07-23$34.30$71.205,000——
2021-07-22$33.32$69.175,400——
2021-07-21$33.35$69.232,700——
2021-07-20$33.51$69.567,900——
2021-07-19$33.51$69.564,300——
2021-07-16$34.00$70.585,900——
2021-07-15$34.40$71.419,200——
2021-07-14$34.99$72.641,700——
2021-07-13$35.08$72.823,900——
2021-07-12$35.28$73.246,700——
2021-07-09$34.66$71.957,000——
2021-07-08$34.75$72.144,400——
2021-07-07$35.08$72.823,200——
2021-07-06$35.08$72.821,400——
2021-07-02$35.36$73.402,800——
2021-07-01$34.95$72.554,700——
2021-06-30$35.46$73.612,500——
2021-06-29$35.34$73.365,500——
2021-06-28$35.64$73.994,600——
2021-06-25$35.79$74.30308,600——
2021-06-24$34.98$72.6226,300——
2021-06-23$34.50$71.6216,400——
2021-06-22$35.01$72.688,600——
2021-06-21$35.02$72.709,300——
2021-06-18$35.77$74.2616,900——
2021-06-17$35.55$73.809,600——
2021-06-16$36.06$74.866,600——
2021-06-15$36.11$74.966,300——
2021-06-14$36.60$75.986,100——
2021-06-11$36.90$76.602,100——
2021-06-10$37.10$77.025,700——
2021-06-09$36.79$76.372,800——
2021-06-08$36.82$75.905,200——
2021-06-07$37.10$76.477,900——
2021-06-04$38.16$78.665,100——
2021-06-03$38.40$79.153,500——
2021-06-02$38.69$79.757,800——
2021-06-01$38.20$78.741,400——
2021-05-28$38.20$78.743,900——
2021-05-27$38.39$79.132,800——
2021-05-26$38.21$78.761,100——
2021-05-25$38.19$78.722,300——
2021-05-24$38.80$79.982,400——
2021-05-21$37.79$77.903,100——
2021-05-20$37.65$77.6110,000——
2021-05-19$37.59$77.487,800——
2021-05-18$38.20$78.744,800——
2021-05-17$38.70$79.778,700——
2021-05-14$37.86$78.0413,000——
2021-05-13$35.56$73.3011,600——
2021-05-12$34.81$71.757,700——
2021-05-11$35.30$72.761,800——
2021-05-10$35.69$73.577,800——
2021-05-07$35.56$73.308,000——
2021-05-06$36.00$74.219,000——
2021-05-05$35.66$73.508,100——
2021-05-04$35.26$72.6812,400——
2021-05-03$35.47$73.118,100——
2021-04-30$35.50$73.1712,700——
2021-04-29$35.15$72.458,300——
2021-04-28$35.30$72.763,700——
2021-04-27$36.25$74.724,400——
2021-04-26$36.29$74.803,100——
2021-04-23$36.06$74.338,800——
2021-04-22$35.82$73.8311,800——
2021-04-21$37.08$76.4318,800——
2021-04-20$35.20$72.564,700——
2021-04-19$35.67$73.536,500——
2021-04-16$37.05$76.373,100——
2021-04-15$37.00$76.277,600——
2021-04-14$37.48$77.261,900——
2021-04-13$37.56$77.423,000——
2021-04-12$37.10$76.476,100——
2021-04-09$38.08$78.494,600——
2021-04-08$38.09$78.515,300——
2021-04-07$38.67$79.715,500——
2021-04-06$38.90$80.185,300——
2021-04-05$38.79$79.9621,900——
2021-04-01$38.90$80.181,700——
2021-03-31$38.37$79.093,500——
2021-03-30$39.12$80.642,800——
2021-03-29$38.25$78.842,300——
2021-03-26$39.44$81.304,400——
2021-03-25$38.81$80.0016,700——
2021-03-24$39.22$80.8414,400——
2021-03-23$37.55$77.4011,900——
2021-03-22$38.72$79.8113,600——
2021-03-19$40.80$84.1017,600——
2021-03-18$41.25$85.034,000——
2021-03-17$41.45$85.446,300——
2021-03-16$43.06$88.765,200——
2021-03-15$43.03$88.703,900——
2021-03-12$43.32$89.296,800——
2021-03-11$44.79$92.327,100——
2021-03-10$47.00$96.8812,300——
2021-03-09$48.00$98.9410,800——
2021-03-08$47.49$97.358,500——
2021-03-05$46.68$95.6924,500——
2021-03-04$43.71$89.607,000——
2021-03-03$42.62$87.3749,200——
2021-03-02$39.89$81.778,400——
2021-03-01$40.18$82.375,500——
2021-02-26$39.10$80.15101,500——
2021-02-25$38.16$78.234,100——
2021-02-24$39.99$81.982,400——
2021-02-23$39.34$80.653,100——
2021-02-22$39.80$81.5979,800——
2021-02-19$39.30$80.5621,000——
2021-02-18$38.05$78.0021,100——
2021-02-17$38.86$79.668,600——
2021-02-16$39.25$80.465,200——
2021-02-12$39.29$80.541,000——
2021-02-11$39.31$80.581,600——
2021-02-10$39.03$80.014,700——
2021-02-09$39.11$80.177,800——
2021-02-08$40.33$82.682,900——
2021-02-05$39.65$81.284,000——
2021-02-04$39.85$81.693,000——
2021-02-03$39.90$81.791,700——
2021-02-02$39.90$81.794,500——
2021-02-01$39.50$80.974,800——
2021-01-29$39.53$81.049,600——
2021-01-28$39.36$80.696,400——
2021-01-27$38.89$79.724,400——
2021-01-26$41.00$84.053,000——
2021-01-25$40.77$83.582,800——
2021-01-22$41.85$85.793,400——
2021-01-21$39.23$80.421,700——
2021-01-20$40.10$82.20700——
2021-01-19$40.35$82.724,600——
2021-01-15$41.86$85.811,300——
2021-01-14$42.06$86.221,600——
2021-01-13$41.14$84.341,000——
2021-01-12$42.03$86.161,400——
2021-01-11$42.56$87.251,200——
2021-01-08$42.27$86.652,900——
2021-01-07$42.62$87.373,800——
2021-01-06$42.52$87.179,400——
2021-01-05$41.96$86.021,700——
2021-01-04$41.55$85.182,300——