Auburn National Bancorporation Stock Price History
NASDAQ: AUBNFinanceMajor BanksUSD
26.54-0.44 (-1.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AUBN price history at a glance
The price history for Auburn National Bancorporation (AUBN) on this page begins on July 31, 1995, when the stock closed at $6.92; it most recently closed at $26.54 on October 5, 2026. The highest price in this record is $65.55, reached on June 22, 2020; the latest close is 59.5% below that peak. Across the 30 complete calendar years in the table, AUBN finished higher in 18 and lower in 12. Its best year was 1997 (+70.2%) and its worst was 2022 (-28.8%).
Over roughly 31 years the share price changed +283.7%, a 4.4% compound annual price return (excluding dividends). In the last 12 months alone, AUBN has gained 6.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $65.55
- Date of high
- Jun 22, 2020
- Low since 1995
- $6.33
- Date of low
- Sep 11, 1995
- 52-week high
- $28.88
- 52-week low
- $21.01
- Last close
- $26.54
AUBN returns
1 week
-1.63%
1 month
-0.04%
3 months
-1.74%
6 months
+11.75%
Year to date
-1.52%
1 year
+6.16%
3 years
+25.66%
5 years
-22.17%
AUBN price return, excluding dividends.
AUBN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.54 | +1.10% |
| 2025 | 26.25 | +13.29% |
| 2024 | 23.17 | +8.88% |
| 2023 | 21.28 | -7.48% |
| 2022 | 23.00 | -28.79% |
| 2021 | 32.30 | -22.52% |
| 2020 | 41.69 | -20.38% |
| 2019 | 52.36 | +49.51% |
| 2018 | 35.02 | -9.97% |
| 2017 | 38.90 | +24.24% |
| 2016 | 31.31 | +5.71% |
| 2015 | 29.62 | +25.30% |
| 2014 | 23.64 | -7.29% |
| 2013 | 25.50 | +20.80% |
| 2012 | 21.11 | +13.98% |
| 2011 | 18.52 | -7.68% |
| 2010 | 20.06 | +1.88% |
| 2009 | 19.69 | -2.04% |
| 2008 | 20.10 | -9.62% |
| 2007 | 22.24 | -23.02% |
| 2006 | 28.89 | +30.49% |
| 2005 | 22.14 | +7.06% |
| 2004 | 20.68 | +2.63% |
| 2003 | 20.15 | +50.49% |
| 2002 | 13.39 | +15.43% |
| 2001 | 11.60 | +11.81% |
| 2000 | 10.38 | -28.45% |
| 1999 | 14.50 | -16.55% |
| 1998 | 17.38 | +30.31% |
| 1997 | 13.33 | +70.21% |
| 1996 | 7.83 | +16.05% |
| 1995* | 6.75 | -2.41% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
AUBN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.25 | 26.54 | 26.25 | 26.54 | -1.63% | |
| 26.73 | 26.98 | 26.73 | 26.98 | +2.59% | |
| 27.40 | 27.40 | 26.25 | 26.30 | -2.38% | |
| 26.94 | 26.94 | 26.94 | 26.94 | +2.20% | |
| 26.70 | 26.93 | 26.36 | 26.36 | -2.30% | |
| 27.15 | 27.15 | 26.70 | 26.98 | +2.59% | |
| 26.30 | 26.30 | 26.30 | 26.30 | +0.19% | |
| 26.70 | 26.70 | 26.25 | 26.25 | -0.98% | |
| 26.59 | 26.80 | 26.38 | 26.51 | -1.12% | |
| 26.60 | 27.41 | 26.60 | 26.81 | -1.54% | |
| 27.29 | 28.23 | 26.90 | 27.23 | +0.15% | |
| 27.19 | 27.19 | 27.19 | 27.19 | +3.46% | |
| 26.88 | 26.88 | 26.28 | 26.28 | -2.34% | |
| 27.30 | 27.30 | 26.91 | 26.91 | -2.15% | |
| 27.50 | 27.50 | 27.50 | 27.50 | 0.00% | |
| 26.85 | 27.50 | 26.30 | 27.50 | +3.77% | |
| 26.90 | 26.90 | 26.50 | 26.50 | +0.95% | |
| 26.75 | 26.78 | 26.25 | 26.25 | -1.13% | |
| 26.98 | 26.98 | 26.51 | 26.55 | +0.57% | |
| 26.54 | 27.49 | 26.40 | 26.40 | -0.53% | |
| 26.32 | 26.54 | 26.32 | 26.54 | -1.08% | |
| 26.83 | 26.83 | 26.83 | 26.83 | +1.05% | |
| 26.55 | 26.55 | 26.55 | 26.55 | 0.00% | |
| 26.33 | 26.55 | 26.33 | 26.55 | +0.04% | |
| 26.54 | 26.54 | 26.44 | 26.54 | -0.04% | |
| 26.74 | 26.74 | 26.25 | 26.55 | +0.19% | |
| 26.44 | 26.50 | 26.40 | 26.50 | 0.00% | |
| 26.28 | 26.50 | 26.28 | 26.50 | +0.76% | |
| 26.30 | 26.30 | 26.30 | 26.30 | -0.08% | |
| 26.32 | 26.32 | 26.32 | 26.32 | 0.00% | |
| 26.55 | 26.55 | 26.32 | 26.32 | -1.09% | |
| 26.25 | 26.61 | 26.25 | 26.61 | +1.64% | |
| 26.15 | 26.18 | 26.15 | 26.18 | +0.15% | |
| 26.53 | 26.53 | 26.14 | 26.14 | -2.90% | |
| 26.56 | 26.92 | 26.56 | 26.92 | +2.94% | |
| 26.12 | 26.15 | 26.12 | 26.15 | +0.08% | |
| 26.13 | 26.13 | 26.13 | 26.13 | -0.50% | |
| 26.50 | 26.50 | 26.23 | 26.26 | 0.00% | |
| 26.26 | 26.26 | 26.26 | 26.26 | +0.04% | |
| 26.25 | 26.25 | 26.25 | 26.25 | -0.94% | |
| 26.12 | 26.50 | 26.12 | 26.50 | -0.38% | |
| 27.00 | 27.00 | 26.60 | 26.60 | +1.72% | |
| 26.15 | 26.15 | 26.15 | 26.15 | 0.00% | |
| 26.15 | 26.15 | 26.15 | 26.15 | -0.76% | |
| 26.14 | 26.35 | 26.14 | 26.35 | -0.19% | |
| 26.20 | 26.40 | 26.14 | 26.40 | +0.53% | |
| 26.23 | 26.26 | 26.23 | 26.26 | +0.31% | |
| 26.24 | 26.54 | 25.79 | 26.18 | -0.27% | |
| 26.60 | 26.60 | 26.15 | 26.25 | +0.38% | |
| 26.12 | 26.15 | 26.08 | 26.15 | +0.15% | |
| 26.20 | 26.20 | 26.09 | 26.11 | -0.68% | |
| 26.25 | 26.29 | 26.06 | 26.29 | -0.23% | |
| 26.70 | 26.70 | 26.31 | 26.35 | +0.19% | |
| 26.77 | 26.83 | 26.30 | 26.30 | -1.20% | |
| 26.98 | 26.98 | 26.62 | 26.62 | +2.23% | |
| 26.00 | 26.04 | 26.00 | 26.04 | -2.76% | |
| 26.75 | 26.78 | 26.62 | 26.78 | +1.63% | |
| 26.30 | 26.75 | 26.30 | 26.35 | +1.31% | |
| 26.01 | 26.01 | 26.01 | 26.01 | -2.22% | |
| 26.00 | 27.48 | 26.00 | 26.60 | +0.19% | |
| 26.25 | 27.30 | 26.25 | 26.55 | -2.07% | |
| 27.50 | 27.50 | 27.11 | 27.11 | +0.41% | |
| 27.85 | 27.85 | 27.00 | 27.00 | 0.00% | |
| 27.70 | 27.87 | 27.00 | 27.00 | -0.04% | |
| 27.49 | 27.50 | 26.50 | 27.01 | 0.00% | |
| 26.00 | 27.47 | 26.00 | 27.01 | +4.12% | |
| 25.60 | 25.94 | 25.20 | 25.94 | +3.72% | |
| 25.01 | 25.01 | 25.01 | 25.01 | -6.05% | |
| 27.14 | 27.14 | 26.62 | 26.62 | -3.66% | |
| 26.91 | 27.63 | 26.91 | 27.63 | -0.68% | |
| 28.39 | 28.39 | 26.46 | 27.82 | +2.88% | |
| 27.27 | 27.27 | 27.04 | 27.04 | -0.77% | |
| 28.00 | 28.00 | 27.25 | 27.25 | -5.64% | |
| 26.13 | 28.88 | 26.13 | 28.88 | +8.86% | |
| 25.17 | 26.53 | 25.17 | 26.53 | +4.33% | |
| 25.45 | 25.45 | 24.95 | 25.43 | -0.08% | |
| 25.45 | 25.45 | 25.35 | 25.45 | +1.60% | |
| 25.00 | 25.05 | 25.00 | 25.05 | -1.38% | |
| 25.00 | 25.40 | 25.00 | 25.40 | +1.60% | |
| 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | |
| 24.55 | 25.08 | 24.32 | 25.00 | +0.20% | |
| 24.95 | 24.95 | 24.95 | 24.95 | +0.60% | |
| 24.54 | 24.80 | 24.54 | 24.80 | +1.72% | |
| 25.09 | 25.09 | 24.38 | 24.38 | -2.98% | |
| 25.55 | 25.55 | 25.13 | 25.13 | +0.52% | |
| 25.04 | 25.14 | 25.00 | 25.00 | -0.20% | |
| 25.05 | 25.05 | 25.05 | 25.05 | -0.16% | |
| 25.09 | 25.09 | 25.09 | 25.09 | -0.67% | |
| 25.34 | 25.34 | 25.26 | 25.26 | -2.70% | |
| 25.55 | 25.96 | 25.55 | 25.96 | +1.80% | |
| 25.50 | 25.50 | 25.48 | 25.50 | +0.08% | |
| 25.44 | 25.48 | 25.05 | 25.48 | +1.92% | |
| 24.95 | 25.00 | 24.57 | 25.00 | -0.60% | |
| 25.25 | 25.51 | 25.00 | 25.15 | +0.60% | |
| 24.90 | 25.00 | 24.85 | 25.00 | +0.81% | |
| 24.71 | 24.94 | 24.40 | 24.80 | +1.22% | |
| 24.45 | 24.50 | 24.15 | 24.50 | +1.32% | |
| 23.90 | 24.18 | 23.90 | 24.18 | +0.75% | |
| 24.00 | 24.00 | 24.00 | 24.00 | +0.84% | |
| 23.75 | 23.89 | 23.75 | 23.80 | +1.23% | |
| 23.60 | 23.97 | 23.51 | 23.51 | -2.04% | |
| 23.50 | 24.11 | 23.50 | 24.00 | +0.54% | |
| 23.91 | 24.75 | 23.55 | 23.87 | +0.59% | |
| 24.00 | 24.03 | 23.73 | 23.73 | -1.17% | |
| 24.01 | 24.01 | 24.01 | 24.01 | 0.00% | |
| 23.37 | 24.01 | 23.37 | 24.01 | +1.09% | |
| 23.51 | 23.75 | 23.50 | 23.75 | +2.64% | |
| 23.06 | 23.25 | 23.02 | 23.14 | -1.74% | |
| 23.75 | 23.75 | 23.55 | 23.55 | +0.08% | |
| 23.96 | 23.96 | 23.53 | 23.53 | -0.30% | |
| 23.60 | 23.60 | 23.60 | 23.60 | +0.21% | |
| 23.95 | 24.01 | 23.51 | 23.55 | -1.75% | |
| 23.90 | 24.00 | 23.51 | 23.97 | +2.39% | |
| 22.90 | 23.90 | 22.90 | 23.41 | -0.43% | |
| 23.51 | 23.51 | 23.51 | 23.51 | 0.00% | |
| 24.00 | 24.00 | 23.51 | 23.51 | -2.04% | |
| 24.01 | 24.01 | 24.00 | 24.00 | +0.88% | |
| 24.00 | 24.00 | 23.70 | 23.79 | -2.42% | |
| 23.75 | 24.38 | 23.75 | 24.38 | +2.39% | |
| 24.00 | 24.02 | 23.81 | 23.81 | -0.83% | |
| 24.01 | 24.01 | 24.01 | 24.01 | +0.84% | |
| 23.86 | 24.00 | 23.77 | 23.81 | +1.23% | |
| 23.90 | 24.00 | 23.52 | 23.52 | -1.59% | |
| 24.04 | 24.04 | 23.90 | 23.90 | +0.63% | |
| 23.75 | 23.75 | 23.75 | 23.75 | 0.00% | |
| 23.75 | 23.75 | 23.75 | 23.75 | 0.00% | |
| 24.33 | 24.33 | 23.75 | 23.75 | -1.08% | |
| 24.01 | 24.01 | 24.01 | 24.01 | 0.00% | |
| 23.23 | 24.01 | 23.23 | 24.01 | +2.34% | |
| 23.26 | 23.50 | 23.26 | 23.46 | +0.21% | |
| 23.41 | 23.41 | 23.41 | 23.41 | +0.95% | |
| 23.45 | 23.45 | 23.19 | 23.19 | +0.69% | |
| 23.03 | 23.03 | 23.03 | 23.03 | -3.52% | |
| 23.68 | 23.87 | 22.89 | 23.87 | +0.80% | |
| 23.75 | 24.46 | 23.26 | 23.68 | -1.13% | |
| 22.99 | 23.99 | 22.99 | 23.95 | +4.36% | |
| 22.95 | 22.95 | 22.95 | 22.95 | 0.00% | |
| 23.14 | 23.55 | 22.89 | 22.95 | -0.09% | |
| 22.94 | 22.97 | 22.01 | 22.97 | +2.36% | |
| 22.14 | 23.10 | 21.78 | 22.44 | +6.81% | |
| 24.25 | 25.00 | 21.01 | 21.01 | -15.49% | |
| 24.86 | 24.86 | 24.86 | 24.86 | 0.00% | |
| 23.90 | 24.89 | 23.90 | 24.86 | +5.29% | |
| 23.80 | 23.80 | 23.61 | 23.61 | +0.25% | |
| 24.20 | 24.20 | 23.55 | 23.55 | +0.21% | |
| 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | |
| 24.00 | 24.50 | 23.50 | 23.50 | -1.47% | |
| 23.75 | 23.85 | 23.75 | 23.85 | 0.00% | |
| 24.15 | 24.30 | 23.85 | 23.85 | -1.89% | |
| 25.45 | 25.45 | 24.15 | 24.31 | -1.74% | |
| 24.74 | 24.74 | 24.74 | 24.74 | -0.84% | |
| 24.80 | 24.95 | 24.80 | 24.95 | +0.24% | |
| 24.23 | 25.40 | 24.23 | 24.89 | +3.28% | |
| 24.20 | 24.20 | 24.10 | 24.10 | -0.50% | |
| 24.22 | 24.22 | 24.22 | 24.22 | +0.50% | |
| 24.50 | 24.55 | 24.10 | 24.10 | -2.43% | |
| 24.89 | 24.89 | 24.70 | 24.70 | -0.80% | |
| 24.75 | 24.90 | 24.75 | 24.90 | +0.61% | |
| 24.90 | 24.90 | 24.50 | 24.75 | -2.02% | |
| 25.35 | 25.35 | 24.50 | 25.26 | -1.67% | |
| 25.69 | 25.69 | 25.69 | 25.69 | 0.00% | |
| 25.28 | 25.69 | 25.00 | 25.69 | -0.19% | |
| 25.74 | 25.74 | 25.74 | 25.74 | +2.96% | |
| 25.80 | 25.80 | 25.00 | 25.00 | 0.00% | |
| 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | |
| 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | |
| 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | |
| 25.23 | 25.23 | 25.00 | 25.00 | +1.54% | |
| 25.21 | 25.22 | 24.62 | 24.62 | -0.04% | |
| 24.63 | 24.63 | 24.63 | 24.63 | -2.65% | |
| 25.88 | 25.88 | 25.01 | 25.30 | -2.47% | |
| 25.75 | 25.94 | 25.75 | 25.94 | +1.09% | |
| 25.66 | 25.66 | 25.66 | 25.66 | +4.69% | |
| 25.02 | 25.65 | 24.51 | 24.51 | -1.41% | |
| 24.50 | 24.86 | 24.50 | 24.86 | -2.13% | |
| 25.50 | 25.50 | 25.00 | 25.40 | -3.35% | |
| 25.50 | 26.28 | 25.50 | 26.28 | +0.11% | |
| 25.99 | 26.30 | 25.00 | 26.25 | +3.67% | |
| 25.40 | 25.40 | 25.32 | 25.32 | -3.54% | |
| 26.25 | 26.35 | 25.00 | 26.25 | +1.43% | |
| 25.50 | 26.58 | 25.50 | 25.88 | +4.95% | |
| 24.60 | 24.66 | 24.60 | 24.66 | -0.88% | |
| 24.50 | 24.88 | 24.50 | 24.88 | +2.39% | |
| 24.73 | 24.73 | 24.30 | 24.30 | -0.04% | |
| 25.00 | 25.50 | 24.23 | 24.31 | +1.50% | |
| 24.10 | 24.11 | 23.70 | 23.95 | -2.13% | |
| 24.76 | 24.76 | 24.10 | 24.47 | -0.73% | |
| 25.54 | 26.15 | 24.55 | 24.65 | -4.38% | |
| 25.81 | 26.38 | 25.50 | 25.78 | -0.50% | |
| 26.00 | 26.10 | 25.91 | 25.91 | -0.58% | |
| 26.06 | 26.06 | 26.06 | 26.06 | -0.27% | |
| 26.13 | 26.13 | 26.13 | 26.13 | -1.40% | |
| 26.58 | 26.58 | 26.50 | 26.50 | +0.95% | |
| 26.25 | 26.25 | 26.25 | 26.25 | -2.60% | |
| 26.59 | 27.90 | 25.25 | 26.95 | +2.78% | |
| 26.22 | 26.22 | 26.22 | 26.22 | -3.03% | |
| 27.94 | 27.94 | 27.04 | 27.04 | +0.33% | |
| 26.88 | 26.99 | 26.88 | 26.95 | +1.77% | |
| 25.25 | 27.50 | 25.25 | 26.48 | +2.08% | |
| 27.21 | 27.21 | 25.94 | 25.94 | -4.63% | |
| 27.50 | 27.50 | 26.27 | 27.20 | -2.79% | |
| 27.38 | 27.98 | 27.05 | 27.98 | +3.67% | |
| 26.38 | 26.99 | 26.25 | 26.99 | +1.16% | |
| 26.31 | 27.25 | 26.16 | 26.68 | -0.56% | |
| 26.41 | 26.94 | 26.10 | 26.83 | +3.11% | |
| 25.75 | 26.02 | 25.75 | 26.02 | +4.58% | |
| 24.88 | 24.88 | 24.88 | 24.88 | 0.00% | |
| 24.88 | 24.88 | 24.88 | 24.88 | -8.19% | |
| 26.11 | 27.23 | 25.30 | 27.10 | +8.40% | |
| 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | |
| 24.70 | 26.04 | 24.70 | 25.00 | +0.60% | |
| 24.80 | 25.42 | 24.00 | 24.85 | +3.54% | |
| 24.00 | 24.00 | 24.00 | 24.00 | -4.34% | |
| 24.99 | 25.09 | 24.99 | 25.09 | -0.04% | |
| 25.00 | 25.10 | 25.00 | 25.10 | +4.28% | |
| 24.75 | 24.75 | 24.07 | 24.07 | -0.21% | |
| 24.12 | 24.12 | 24.12 | 24.12 | 0.00% | |
| 25.54 | 25.54 | 24.12 | 24.12 | -3.48% | |
| 24.99 | 24.99 | 24.99 | 24.99 | 0.00% | |
| 24.99 | 24.99 | 24.99 | 24.99 | 0.00% | |
| 24.31 | 24.99 | 24.20 | 24.99 | +2.42% | |
| 24.40 | 25.15 | 24.00 | 24.40 | +0.62% | |
| 24.68 | 24.89 | 24.25 | 24.25 | -0.61% | |
| 24.63 | 25.39 | 24.02 | 24.40 | -3.17% | |
| 25.20 | 25.20 | 25.20 | 25.20 | 0.00% | |
| 25.48 | 25.48 | 25.20 | 25.20 | -1.18% | |
| 25.50 | 25.50 | 25.50 | 25.50 | 0.00% | |
| 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | |
| 25.60 | 25.60 | 25.60 | 25.60 | 0.00% | |
| 25.60 | 25.60 | 25.60 | 25.60 | -3.32% | |
| 26.48 | 26.48 | 26.48 | 26.48 | 0.00% | |
| 26.48 | 26.48 | 26.48 | 26.48 | +0.04% | |
| 25.70 | 26.47 | 25.70 | 26.47 | +2.24% | |
| 25.69 | 25.89 | 25.69 | 25.89 | +0.90% | |
| 25.66 | 25.66 | 25.66 | 25.66 | 0.00% | |
| 25.66 | 25.66 | 25.66 | 25.66 | 0.00% | |
| 24.50 | 26.00 | 24.00 | 25.66 | -2.80% | |
| 26.40 | 26.40 | 26.40 | 26.40 | -2.19% | |
| 26.99 | 26.99 | 26.99 | 26.99 | 0.00% | |
| 26.99 | 26.99 | 26.99 | 26.99 | +6.18% | |
| 27.00 | 27.00 | 25.42 | 25.42 | -2.46% | |
| 26.06 | 26.06 | 26.06 | 26.06 | 0.00% | |
| 26.06 | 26.06 | 26.06 | 26.06 | 0.00% | |
| 26.06 | 26.06 | 26.06 | 26.06 | 0.00% | |
| 26.06 | 26.06 | 26.06 | 26.06 | 0.00% | |
| 26.06 | 26.06 | 26.06 | 26.06 | -3.12% | |
| 26.40 | 26.90 | 25.86 | 26.90 | +4.67% | |
| 25.90 | 25.90 | 25.70 | 25.70 | +0.19% | |
| 25.65 | 25.65 | 25.65 | 25.65 | 0.00% | |
| 25.65 | 25.65 | 25.65 | 25.65 | +2.60% | |
| 26.50 | 26.50 | 25.00 | 25.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AUBN chart for longer ranges.