Auburn National Stock Price History (NASDAQ:AUBN)

Add to My Stocks
$33.26 $0.04 (0.12%) AUBN stock closing price Apr 21, 2017 (Closing)

The 10 year data of Auburn National stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Auburn National price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Auburn National stock price history chart shows that the stock price was at a high of 33.69 on 10 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2133.3533.3533.0033.2668114.854.01
2017-04-1932.9232.9832.8932.89147114.683.97
2017-04-1833.1733.1733.0333.0372614.743.98
2017-04-1732.4933.1332.4932.70177714.603.94
2017-04-1332.7032.7032.7032.7023214.603.94
2017-04-1132.7332.7332.6532.6586214.583.94
2017-04-1033.2633.2632.7732.77111714.633.95
2017-04-0633.2533.2533.2533.25101814.844.01
2017-04-0533.2033.2033.2033.20485414.824.00
2017-04-040.000.000.0033.10158N/AN/A
2017-04-0333.1033.1033.1033.1062114.783.99
2017-03-310.000.000.0033.00123N/AN/A
2017-03-3033.2433.3733.0033.00150814.733.98
2017-03-2933.2033.2033.0033.0041614.733.98
2017-03-2832.9533.0032.9533.0059214.733.98
2017-03-2732.9933.2032.6832.75453114.623.95
2017-03-2432.9932.9932.9832.9831214.723.98
2017-03-2332.7133.0032.7132.74120014.623.95
2017-03-2232.5532.8332.5532.83190614.663.96
2017-03-2132.8532.8932.6132.73390714.613.95
2017-03-2033.2533.2533.2533.2530614.844.01
2017-03-1732.6332.6432.5732.64104814.573.94
2017-03-1632.5032.5032.4632.4661314.493.91
2017-03-1532.5632.6832.2232.2270814.383.88
2017-03-1432.6532.7332.4532.60306314.553.93
2017-03-1332.5232.7532.5232.71142514.603.94
2017-03-1032.4132.4132.4132.4114414.473.91
2017-03-0932.6532.6532.6532.6524814.583.94
2017-03-0832.6532.6532.6532.6565114.583.94
2017-03-0732.9233.2232.9233.2224814.834.01
2017-03-0632.9932.9932.6532.65243914.583.94
2017-03-030.000.000.0033.00141N/AN/A
2017-03-0233.0033.0033.0033.0090014.733.98
2017-03-0132.7533.5032.7133.50188414.964.04
2017-02-2832.6632.8532.6532.70509714.603.94
2017-02-2733.5033.5033.0033.00255214.733.98
2017-02-2433.5333.5333.0033.12259614.793.99
2017-02-2333.5033.5033.0033.11459314.783.99
2017-02-2232.6533.4932.6533.49123014.954.04
2017-02-2132.0333.4932.0332.87496014.673.96
2017-02-200.000.000.0033.020N/AN/A
2017-02-170.000.000.0033.0245N/AN/A
2017-02-1633.0233.0233.0233.02136615.013.90
2017-02-1533.3433.3433.0033.11686515.053.91
2017-02-140.000.000.0033.34114N/AN/A
2017-02-1333.7033.7033.3433.3435915.163.94
2017-02-1033.6933.6933.6933.6918315.313.98
2017-02-0932.6133.0032.6133.00192815.003.90
2017-02-0832.3032.3032.2232.2287214.653.81
2017-02-0733.9533.9532.2032.2038114.643.81
2017-02-0632.1033.9032.1033.00222415.003.90
2017-02-0333.5033.5032.3132.31402614.683.82
2017-02-0233.4033.7033.4033.50233215.233.96
2017-02-0133.0033.4032.8533.401497715.183.95
2017-01-3132.5032.9432.1832.94196014.973.89
2017-01-300.000.000.0032.4048N/AN/A
2017-01-2732.0032.5032.0032.40597414.733.83
2017-01-2631.7532.0031.7132.0063214.553.78
2017-01-2531.4332.0031.4332.00320514.553.78
2017-01-2431.1531.7531.1531.40315614.273.71
2017-01-2331.1031.4031.1031.25434914.213.69
2017-01-2031.3031.3031.1431.1427114.163.68
2017-01-1931.2031.2031.1031.10190114.143.68
2017-01-1831.3031.3031.0031.00100114.093.66
2017-01-1731.1831.3031.1831.3076014.233.70
2017-01-160.000.000.0031.050N/AN/A
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
2017-01-020.000.000.0031.310N/AN/A
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
2016-12-260.000.000.0030.950N/AN/A
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
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 33.69 Feb 10,2017
Min Stock Price 20.8 Jan 28,2013
Avg Stock Price 25.34

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 12.79

Auburn National Historical PS ratio: Past 5 years

Max PS Ratio 4.04 Feb 22,2017
Min PS Ratio 1.93 Jan 30,2013
Avg PS Ratio 2.78

AUBN Industry Peers

Company Price Change (%)
Asb Bancorp (ASBB)350.5 (1.41%)
First South Bancorp (FSBK)12.10.09 (0.74%)
Servisfirst Bancshares (SFBS)36.770.12 (0.33%)
Pinnacle Bancshares (PCLB)21.70 (0%)
Capitalsouth (CAPB)0.010 (0%)
Trustmark (TRMK)32.20.08 (0.25%)
Bb&t Corp (BBT)42.930.74 (1.69%)

Auburn National historical quotes helps an investor analyze a company's history and do Auburn National stock analysis . Auburn National stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. AUBN saw an opening price of 33.35, and a closing price of 33.26 on 21 Apr, 2017. Looking at Auburn National stock market history data, the P/S ratio was at a low of 1.49 on 15 Jun, 2010. .