Auburn National Bancorporation, Inc.
AUBNNASDAQFinancial Services● Active
$25.10
+$0.01(+0.04%)
Market Cap$87680826
P/E Ratio—
52W High$29
52W Low$20.71
Auburn National Bancorporation, Inc.（AUBN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aubn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$37.26
Jun 11, 2021
-32.1% from here
5-Year Low5Y
$16.48
Jun 21, 2024
+53.6% from low
IPO Priceadj.
$6.92
Aug 3, 1995
+265.8% since IPO
1 Year Ago
$21.65
Jun 9, 2025
+16.9% in 1Y
5 Years Ago
$36.82
Jun 8, 2021
-31.3% in 5Y
10 Years Ago
$29.64
Jun 8, 2016
-14.6% in 10Y
Historical Price Data · AUBN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.25 | $25.31 | $25.05 | $25.08 | $25.08 | 0K | -0.69% |
| Jun 5, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1K | +0.00% |
| Jun 4, 2026 | $25.34 | $25.34 | $25.26 | $25.26 | $25.26 | 1K | -0.32% |
| Jun 3, 2026 | $25.55 | $25.96 | $25.55 | $25.96 | $25.96 | 1K | +1.60% |
| Jun 2, 2026 | $25.50 | $25.50 | $25.48 | $25.50 | $25.50 | 2K | +0.00% |
| Jun 1, 2026 | $25.44 | $25.48 | $25.05 | $25.48 | $25.48 | 1K | +0.16% |
| May 29, 2026 | $24.95 | $25.00 | $24.57 | $25.00 | $25.00 | 1K | +0.20% |
| May 28, 2026 | $25.25 | $25.51 | $25.00 | $25.15 | $25.15 | 6K | -0.40% |
| May 27, 2026 | $24.90 | $25.00 | $24.85 | $25.00 | $25.00 | 3K | +0.40% |
| May 26, 2026 | $24.71 | $24.94 | $24.40 | $24.80 | $24.80 | 12K | +0.36% |
| May 22, 2026 | $24.45 | $24.50 | $24.15 | $24.50 | $24.50 | 5K | +0.20% |
| May 21, 2026 | $23.90 | $24.18 | $23.90 | $24.18 | $24.18 | 5K | +1.17% |
| May 20, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1K | +0.00% |
| May 19, 2026 | $23.75 | $23.89 | $23.75 | $23.80 | $23.80 | 3K | +0.21% |
| May 18, 2026 | $23.60 | $23.97 | $23.51 | $23.51 | $23.51 | 3K | -0.38% |
| May 15, 2026 | $23.50 | $24.11 | $23.50 | $24.00 | $24.00 | 3K | +2.13% |
| May 14, 2026 | $23.91 | $24.75 | $23.55 | $23.87 | $23.87 | 8K | -0.17% |
| May 13, 2026 | $24.00 | $24.03 | $23.73 | $23.73 | $23.73 | 7K | -1.12% |
| May 12, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0K | +0.00% |
| May 11, 2026 | $23.37 | $24.01 | $23.37 | $24.01 | $24.01 | 3K | +2.74% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AUBN
Jan 1 → Dec 31 · 6 years2026-4.5%$26.25 → $25.07
-4.5%
2025+19.8%$22.50 → $26.95
+19.8%
2024+13.6%$20.67 → $23.49
+13.6%
2023-5.9%$22.61 → $21.28
-5.9%
2022-27.4%$31.70 → $23.00
-27.4%
2021-11.8%$36.61 → $32.30
-11.8%
Best Year2025 · +19.8%
Worst Year2022 · -27.4%
Positive Years2 / 6
Avg Annual Return-2.7%
6Y Total Return-31.5%
6Y CAGR~-6.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in AUBN?
If you invested $1,000 in AUBN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$854
Total Return-14.6%
CAGR~-1.6% / yr
Profit$-146
Based on Jun 8, 2016 · $29.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Auburn National Bancorporation, Inc.（AUBN）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $25.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AUBN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AUBN 历史股价FMP 日线复权 OHLCV