Auburn National Stock Price History (NASDAQ:AUBN)

Add to My Stocks
$31.14 $0.04 (0.13%) AUBN stock closing price Jan 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download Auburn National stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Auburn National P/E ratio data for the stock. The stock price was at a 5 year high of 31.74 on 06 Jan, 2017 as seen from Auburn National stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1331.0531.0531.0531.0517914.113.67
2017-01-1231.3031.3031.3031.3025014.233.70
2017-01-1131.0631.0631.0631.0625014.123.67
2017-01-1030.7033.1530.7030.96195714.073.66
2017-01-0931.5131.5130.7530.75263113.983.63
2017-01-0632.5032.5031.7431.7450614.433.75
2017-01-0531.5531.6531.5031.65340214.393.74
2017-01-0431.3531.5231.2331.52302214.333.73
2017-01-0330.9131.3530.9131.24248214.203.69
2016-12-3030.8931.3130.8931.31304614.233.70
2016-12-2930.7130.7130.7130.7157413.963.63
2016-12-2830.2931.5030.2130.21219013.733.57
2016-12-2730.9531.3130.2731.30446314.233.70
2016-12-2330.9430.9530.6230.95124314.073.66
2016-12-2231.2031.2030.2030.60282513.913.62
2016-12-2130.1731.0730.1731.07156614.123.67
2016-12-2030.0030.2029.8729.87475913.583.53
2016-12-1929.9930.0029.9629.9682013.623.54
2016-12-1630.0030.0029.9629.9673913.623.54
2016-12-1529.5929.9829.5929.97271813.623.54
2016-12-1429.7529.8429.5029.84137713.563.53
2016-12-1329.9029.9529.7529.78186513.543.52
2016-12-1229.6529.8029.5029.70360313.503.51
2016-12-0929.3829.7029.3529.50300413.413.49
2016-12-0829.3229.5029.3029.35396913.343.47
2016-12-0729.4029.7029.3229.32189913.333.47
2016-12-0628.9029.9728.9029.10645213.233.44
2016-12-0529.2629.2628.7528.7590513.073.40
2016-12-0228.9529.0528.9228.92255813.153.42
2016-12-0128.7628.8028.7228.8046513.093.40
2016-11-3028.4728.6228.4728.62226113.013.38
2016-11-290.000.000.0028.53100N/AN/A
2016-11-2828.5028.5328.5028.53125712.973.37
2016-11-2528.5028.5028.5028.5038112.963.37
2016-11-240.000.000.0028.420N/AN/A
2016-11-2328.1528.4228.1528.4290012.923.36
2016-11-2228.5028.5028.3628.3629712.893.35
2016-11-2128.1428.5828.1428.58743912.993.38
2016-11-1828.2128.2228.0528.05129412.753.32
2016-11-1728.0028.2528.0028.00733212.733.31
2016-11-1627.6927.7427.6427.74187312.613.28
2016-11-1527.9727.9727.4227.54133812.523.25
2016-11-1427.3527.9227.3527.73137312.603.28
2016-11-1127.7327.7327.6427.64150012.563.27
2016-11-1027.2928.0727.2927.90123212.683.30
2016-11-090.000.000.0027.450N/AN/A
2016-11-0827.8927.8927.4527.4537312.483.24
2016-11-0727.9027.9027.5227.59185812.543.26
2016-11-0427.5027.7227.2627.46185812.483.25
2016-11-0327.7427.7427.5027.50101612.503.25
2016-11-0227.6027.7527.5027.75501212.613.28
2016-11-0127.7727.7727.5527.55255012.523.26
2016-10-3127.9628.0027.6627.90318012.683.30
2016-10-2828.1428.1428.0028.0068112.733.31
2016-10-270.000.000.0027.64100N/AN/A
2016-10-2628.2428.2427.6027.6471412.563.27
2016-10-2528.0028.0028.0028.0061312.733.31
2016-10-2427.5527.5527.5527.5519012.643.25
2016-10-2127.8727.8727.8027.8020012.753.28
2016-10-2027.5828.0027.5827.87169112.783.28
2016-10-1928.0028.0027.5527.62225212.673.26
2016-10-1827.5527.6827.5527.6397912.673.26
2016-10-170.000.000.0027.7032N/AN/A
2016-10-1427.7027.7027.7027.7080512.703.26
2016-10-130.000.000.0027.68179N/AN/A
2016-10-1227.6827.6827.6827.6810212.703.26
2016-10-1127.6627.6627.6027.60282812.663.25
2016-10-1027.5527.8727.5527.70107112.713.27
2016-10-070.000.000.0027.500N/AN/A
2016-10-060.000.000.0027.501N/AN/A
2016-10-0527.5027.6427.4527.502073312.623.24
2016-10-040.000.000.0027.5313N/AN/A
2016-10-0327.4827.5327.4827.53600112.633.25
2016-09-3027.9327.9327.1427.451783612.593.24
2016-09-2927.8428.0227.6527.83250412.773.28
2016-09-2828.2428.2427.9228.00128512.843.30
2016-09-2728.2528.2828.2528.28192112.973.33
2016-09-2627.7828.4027.7828.40610513.033.35
2016-09-2328.4028.4027.9228.3087512.983.34
2016-09-2228.5028.5028.2828.28120112.973.33
2016-09-2128.5028.5028.3728.5066613.073.36
2016-09-2028.5028.5028.1528.15375112.913.32
2016-09-1928.1428.5028.1428.1685412.923.32
2016-09-1628.5028.5028.1428.1493812.913.32
2016-09-150.000.000.0028.500N/AN/A
2016-09-1428.5028.5028.2828.50354413.073.36
2016-09-130.000.000.0028.5033N/AN/A
2016-09-1228.5028.5028.5028.5068713.073.36
2016-09-0928.6428.6428.5028.5056313.073.36
Get more Data

Auburn National Stock Chart

View AUBN PE ratio, PS ratio stocks charts and compare with peers.
AUBN Chart
Note: Compare Auburn National stock price history with the index and industry peers.

Auburn National Historical Prices: Past 5 years

Max Stock Price 31.74 Jan 06,2017
Min Stock Price 19.25 Jan 18,2012
Avg Stock Price 24.7

Auburn National Historical PE ratio: Past 5 years

Max PE Ratio 17.77 Jun 05,2012
Min PE Ratio 11.11 Dec 19,2014
Avg PE Ratio 12.73

Auburn National Historical PS ratio: Past 5 years

Max PS Ratio 3.75 Jan 06,2017
Min PS Ratio 1.93 Jan 30,2013
Avg PS Ratio 2.68

AUBN Industry Peers

Company Price Change (%)
Asb Bancorp (ASBB)30.580.42 (1.35%)
Atlantic Coast Financial (ACFC)7.340.11 (1.52%)
Servisfirst Bancshares (SFBS)37.220.18 (0.49%)
Pinnacle Bancshares (PCLB)22.50.2 (0.9%)
Capitalsouth (CAPB)0.020 (0%)
Trustmark (TRMK)33.20.3 (0.91%)
Bb&t Corp (BBT)45.420.13 (0.29%)

Auburn National historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Auburn National stock analysis. The price and volume changes on a daily basis is provided in the Auburn National stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 31.1 and 1901 shares of AUBN were traded on 19 Jan, 2017. The company's P/S ratio was at a high of 3.75 on 06 Jan, 2017 according to our Auburn National stock market history data. .