Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
24.75
-0.24 (-0.96%)
Nov 24, 2025, 2:54 PM EST - Market open
AUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 24.31 | 24.99 | 24.21 | 24.99 | 24.99 | 2.42% | 3,432 |
| Nov 20, 2025 | 24.40 | 25.15 | 24.00 | 24.40 | 24.40 | 0.62% | 2,688 |
| Nov 19, 2025 | 24.68 | 24.89 | 24.25 | 24.25 | 24.25 | -0.61% | 6,307 |
| Nov 18, 2025 | 24.63 | 25.39 | 24.02 | 24.40 | 24.40 | -3.17% | 3,719 |
| Nov 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 419 |
| Nov 14, 2025 | 25.48 | 25.48 | 25.20 | 25.20 | 25.20 | -1.18% | 2,241 |
| Nov 12, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | 1,152 |
| Nov 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.32% | 450 |
| Nov 6, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.04% | 438 |
| Nov 5, 2025 | 25.70 | 26.47 | 25.70 | 26.47 | 26.47 | 2.24% | 408 |
| Nov 4, 2025 | 25.69 | 25.89 | 25.69 | 25.89 | 25.89 | 0.90% | 918 |
| Oct 30, 2025 | 24.50 | 26.00 | 24.00 | 25.66 | 25.66 | -2.80% | 3,624 |
| Oct 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.19% | 234 |
| Oct 27, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 6.18% | 463 |
| Oct 24, 2025 | 27.00 | 27.00 | 25.42 | 25.42 | 25.42 | -2.46% | 357 |
| Oct 17, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -3.12% | 410 |
| Oct 16, 2025 | 26.40 | 26.90 | 25.86 | 26.90 | 26.90 | 4.67% | 978 |
| Oct 15, 2025 | 25.90 | 25.90 | 25.70 | 25.70 | 25.70 | 0.19% | 682 |
| Oct 13, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 2.60% | 268 |
| Oct 10, 2025 | 26.50 | 26.50 | 25.00 | 25.00 | 25.00 | -3.74% | 924 |
| Oct 9, 2025 | 26.00 | 26.00 | 25.63 | 25.97 | 25.97 | 1.84% | 847 |
| Oct 8, 2025 | 25.00 | 26.70 | 25.00 | 25.50 | 25.50 | -5.56% | 1,944 |
| Oct 7, 2025 | 26.14 | 27.00 | 26.00 | 27.00 | 27.00 | 1.89% | 1,608 |
| Oct 6, 2025 | 26.71 | 26.71 | 26.50 | 26.50 | 26.50 | -3.81% | 605 |
| Oct 3, 2025 | 26.50 | 27.55 | 25.35 | 27.55 | 27.55 | 0.18% | 2,505 |
| Oct 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.97% | 831 |
| Oct 1, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -2.36% | 593 |
| Sep 29, 2025 | 27.50 | 28.44 | 27.50 | 28.44 | 28.44 | 3.44% | 835 |
| Sep 26, 2025 | 25.00 | 27.90 | 25.00 | 27.50 | 27.50 | 0.20% | 3,750 |
| Sep 25, 2025 | 27.57 | 28.00 | 26.15 | 27.44 | 27.44 | 1.74% | 2,115 |
| Sep 24, 2025 | 26.11 | 27.00 | 26.01 | 26.97 | 26.97 | 0.41% | 3,410 |
| Sep 23, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.15% | 273 |
| Sep 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.59% | 357 |
| Sep 19, 2025 | 26.75 | 26.75 | 26.22 | 26.22 | 26.22 | -1.98% | 1,359 |
| Sep 18, 2025 | 26.25 | 26.75 | 25.66 | 26.75 | 26.75 | 4.25% | 1,375 |
| Sep 17, 2025 | 25.52 | 26.27 | 25.52 | 25.66 | 25.66 | 0.63% | 1,536 |
| Sep 16, 2025 | 26.49 | 26.49 | 25.50 | 25.50 | 25.50 | -1.01% | 1,701 |
| Sep 15, 2025 | 25.00 | 25.76 | 24.75 | 25.76 | 25.76 | 1.02% | 2,392 |
| Sep 11, 2025 | 25.30 | 25.53 | 24.30 | 25.50 | 25.50 | 4.12% | 1,785 |
| Sep 10, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -9.94% | 1,007 |
| Sep 9, 2025 | 26.00 | 27.75 | 26.00 | 27.19 | 26.92 | -2.00% | 1,640 |
| Sep 8, 2025 | 26.88 | 27.75 | 26.88 | 27.75 | 27.47 | 3.28% | 928 |
| Sep 4, 2025 | 23.99 | 26.87 | 23.99 | 26.87 | 26.60 | -1.72% | 1,392 |
| Sep 3, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.07 | 5.94% | 1,616 |
| Aug 29, 2025 | 26.73 | 28.59 | 25.81 | 25.81 | 25.55 | 3.44% | 857 |
| Aug 27, 2025 | 24.99 | 25.84 | 24.95 | 24.95 | 24.70 | 1.92% | 2,290 |
| Aug 26, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.24 | -0.33% | 1,487 |
| Aug 22, 2025 | 24.51 | 24.56 | 23.01 | 24.56 | 24.32 | 2.63% | 1,453 |
| Aug 21, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.69 | -3.08% | 297 |
| Aug 20, 2025 | 24.70 | 25.12 | 24.25 | 24.69 | 24.44 | 0.57% | 1,720 |