Skip to main content
AUBN logo

Auburn National Bancorporation, Inc.

AUBNNASDAQFinancialsBanks - Regional

$26.47Today:- (-)1Y −1.59%

As of Oct 15, 2026 close

Market cap
$92.45M
P/E (TTM)
11.02
Forward P/E
8.75
Dividend yield
4.08%
52-week range
$21.01$28.88
Volume (live)
-
Avg. volume (3M)
2.29K

Auburn National Bancorporation (AUBN) Historical Stock Prices

Analyze Auburn National Bancorporation (AUBN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Auburn National Bancorporation (AUBN) Interactive Price Chart

Interactive historical price chart showing Auburn National Bancorporation stock price movements and trends across multiple time periods.

Loading chart...

AUBN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AUBN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202626.4726.4726.4726.4726.47135
Oct 14, 202626.9826.9826.9826.9826.98338
Oct 13, 202626.4026.4026.4026.4026.40241
Oct 12, 202626.5027.1526.5026.6226.622.76K
Oct 9, 202626.2526.5426.2526.5426.54917
Oct 8, 202626.7326.9826.7226.9826.98728
Oct 7, 202627.4027.4026.2526.3026.301.49K
Oct 6, 202626.9426.9426.9426.9426.94222
Oct 5, 202626.7026.9326.3626.3626.366.17K
Oct 2, 202627.1527.1526.7026.9826.981.87K
Oct 1, 202626.3026.3026.3026.3026.30332
Sep 30, 202626.7026.7026.2526.2526.254.56K
Sep 29, 202626.5926.8026.3826.5126.519.51K
Sep 28, 202626.6027.4126.6026.8126.812.19K
Sep 25, 202627.2928.2326.9027.2327.239.72K
Sep 24, 202627.1927.1927.1927.1927.191.70K
Sep 23, 202626.8826.8826.2826.2826.28655
Sep 22, 202627.3027.3026.9126.9126.91799
Sep 21, 202627.5027.5027.5027.5027.50N/A
Sep 18, 202626.8527.5026.3027.5027.503.40K
Sep 17, 202626.9026.9026.5026.5026.501.59K
Sep 16, 202626.7526.7826.2526.2526.252.33K
Sep 15, 202626.9826.9826.5126.5526.551.81K
Sep 14, 202626.5427.4926.4026.4026.402.55K
Sep 11, 202626.3226.5426.3226.5426.541.28K
Sep 10, 202626.8326.8326.8326.8326.83508
Sep 9, 202626.5526.5526.5526.5526.28N/A
Sep 8, 202626.3226.5526.3226.5526.281.08K
Sep 4, 202626.5426.5426.4426.5426.271.45K
Sep 3, 202626.7426.7426.2526.5526.288.26K
Sep 2, 202626.4426.5026.3926.5026.232.43K
Sep 1, 202626.2726.5026.2726.5026.23740
Aug 31, 202626.3026.3026.3026.3026.03830
Aug 28, 202626.3226.3226.3226.3226.05N/A
Aug 27, 202626.5526.5526.3226.3226.05825
Aug 26, 202626.2526.6126.2526.6126.341.02K
Aug 25, 202626.1526.1826.1526.1825.91783
Aug 24, 202626.5226.5226.1426.1425.87948
Aug 21, 202626.5626.9226.5626.9226.65910
Aug 20, 202626.1226.1426.1226.1425.88733
Aug 19, 202626.1326.1326.1326.1325.86853
Aug 18, 202626.5026.5026.2326.2625.991.18K
Aug 17, 202626.2626.2626.2626.2625.99691
Aug 14, 202626.2526.2526.2526.2525.98434
Aug 13, 202626.1226.5026.1226.5026.23547
Aug 12, 202627.0027.0026.6026.6026.331.08K
Aug 11, 202626.1526.1526.1526.1525.88N/A
Aug 10, 202626.1426.1426.1426.1425.88455
Aug 7, 202626.1426.3526.1426.3526.08827
Aug 6, 202626.2026.4026.1426.4026.131.01K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.