Skip to main content
Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
23.19
-0.09 (-0.39%)
Dec 20, 2024, 4:00 PM EST - Market closed

AUBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.2223.2022.2223.1923.19-0.34%3,307
Dec 19, 202422.0723.7722.0723.2723.274.63%2,000
Dec 18, 202422.2822.2822.2422.2422.24-4.43%1,740
Dec 17, 202423.4523.4523.1123.2723.27-0.56%2,000
Dec 16, 202422.9123.6522.9123.4023.40-0.34%2,415
Dec 13, 202422.2223.6522.2223.4823.482.09%2,600
Dec 12, 202423.3523.3523.0023.0023.00-1.50%3,309
Dec 11, 202423.3523.3523.3523.3523.35-0.64%700
Dec 10, 202423.0023.6923.0023.5023.50-1.59%3,511
Dec 9, 202423.6023.9023.5023.8823.612.05%2,525
Dec 6, 202422.1123.4022.1123.4023.141.74%8,925
Dec 5, 202423.0023.0023.0023.0022.740.13%442
Dec 4, 202422.7822.9722.7822.9722.710.97%1,900
Dec 3, 202421.6922.7521.6922.7522.491.11%3,800
Dec 2, 202422.9623.7622.5022.5022.25-2.17%1,600
Nov 29, 202422.5023.7922.0023.0022.74-2.54%1,000
Nov 27, 202423.4023.6023.4023.6023.33-0.25%914
Nov 26, 202423.7724.0023.6623.6623.393.27%1,039
Nov 25, 202423.3723.7822.9122.9122.65-1.88%3,300
Nov 22, 202423.2223.3522.4723.3523.09-0.72%5,530
Nov 21, 202422.3123.9022.3123.5223.263.16%5,600
Nov 20, 202422.2822.9522.1722.8022.543.64%3,602
Nov 19, 202422.0422.5122.0022.0021.75-3,544
Nov 18, 202421.8522.5021.8022.0021.75-2.05%2,800
Nov 15, 202422.0122.5021.5522.4622.202.09%4,202
Nov 14, 202421.6522.5121.4222.0021.751.85%2,200
Nov 13, 202421.7421.9321.4121.6021.36-0.64%2,200
Nov 12, 202421.5822.5120.5021.7421.49-1.27%1,800
Nov 11, 202421.1922.1021.1922.0221.771.19%1,333
Nov 8, 202422.3522.3521.5821.7621.51-2.68%3,100
Nov 7, 202421.9922.3621.8122.3622.100.81%5,900
Nov 6, 202421.9922.1821.9422.1821.931.51%1,621
Nov 5, 202421.7222.0021.4921.8521.60-0.14%8,823
Nov 4, 202421.2821.8821.2821.8821.630.41%8,100
Nov 1, 202422.0022.0021.6921.7921.54-0.14%1,248
Oct 31, 202422.0022.1821.5021.8221.570.55%2,837
Oct 30, 202421.5721.7021.1621.7021.450.46%1,600
Oct 29, 202421.5121.6221.3021.6021.36-0.05%1,500
Oct 28, 202421.1722.0021.1721.6121.371.50%1,300
Oct 25, 202421.0021.8020.6221.2921.051.38%10,500
Oct 24, 202420.8021.6320.7621.0020.763.19%5,833
Oct 23, 202420.5020.7020.3520.3520.12-0.83%2,919
Oct 22, 202420.1020.5220.0020.5220.292.29%15,500
Oct 21, 202421.0021.0020.0620.0619.83-4.93%4,426
Oct 18, 202421.6121.6121.1021.1020.86-1.31%2,142
Oct 17, 202420.7521.5020.7521.3821.143.33%5,822
Oct 16, 202420.8021.5220.5020.6920.460.15%7,400
Oct 15, 202420.5020.9620.5020.6620.43-1.67%3,000
Oct 14, 202421.0222.3921.0121.0120.771.16%1,300
Oct 11, 202421.0021.6520.7720.7720.540.19%2,000
Oct 10, 202421.3422.5520.7320.7320.50-2.68%26,500
Oct 9, 202421.2921.8821.0121.3021.06-2.29%8,100
Oct 8, 202421.5622.1421.5621.8021.55-0.68%4,700
Oct 7, 202421.6521.9521.6521.9521.70-1.26%1,600
Oct 4, 202421.8022.3321.3022.2321.982.21%16,016
Oct 3, 202422.0022.1021.5521.7521.50-1.94%5,600
Oct 2, 202421.9823.0621.6522.1821.93-0.45%26,920
Oct 1, 202423.2523.2521.5122.2822.03-2.71%9,000
Sep 30, 202422.9523.7122.7122.9022.64-1.63%3,343
Sep 27, 202423.0023.4422.2423.2823.02-1.44%4,911
Sep 26, 202424.2525.2523.6223.6223.35-3.00%11,218
Sep 25, 202421.5425.0021.5424.3524.0712.21%20,000
Sep 24, 202421.3921.9821.0021.7021.451.31%4,700
Sep 23, 202422.0422.1521.2821.4221.18-1.74%3,000
Sep 20, 202420.4921.8020.4921.8021.556.03%6,000
Sep 19, 202419.9620.5619.9620.5620.333.58%1,000
Sep 18, 202420.4820.5919.8519.8519.63-1.64%8,130
Sep 17, 202420.0020.6220.0020.1819.950.65%5,647
Sep 16, 202419.9920.5519.9220.0519.821.31%8,700
Sep 13, 202418.0019.8018.0019.7919.57-0.30%2,505
Sep 12, 202419.5620.0019.5619.8519.63-1.59%1,621
Sep 11, 202420.2420.2420.1720.1719.941.46%1,428
Sep 10, 202419.9719.9719.6719.8819.66-1.92%1,046
Sep 9, 202419.4220.4519.3820.2719.774.38%20,600
Sep 6, 202419.7620.0019.1819.4218.942.43%16,542
Sep 5, 202419.2419.7918.9618.9618.50-6,146
Sep 4, 202418.8419.5018.4018.9618.503.89%11,100
Sep 3, 202418.0718.8118.0718.2517.80-1.83%10,500
Aug 30, 202418.5419.1818.5018.5918.130.49%2,300
Aug 29, 202418.4018.8318.4018.5018.050.11%4,436
Aug 28, 202418.0018.7318.0018.4818.021.54%2,312
Aug 27, 202418.5218.5217.5118.2017.75-0.98%3,100
Aug 26, 202418.6118.7518.0018.3817.93-2.29%5,719
Aug 23, 202418.5519.2618.5518.8118.35-0.37%5,141
Aug 22, 202418.6018.8918.3118.8818.424.08%12,036
Aug 21, 202418.2518.6917.9518.1417.700.06%10,934
Aug 20, 202418.0018.3417.7518.1317.690.83%12,002
Aug 19, 202417.9817.9817.9817.9817.541.58%500
Aug 16, 202417.6217.7017.6217.7017.27-1.06%613
Aug 15, 202417.5117.8917.5117.8917.451.25%2,000
Aug 14, 202418.1318.7517.5517.6717.23-0.06%8,203
Aug 13, 202417.5118.1417.5017.6817.25-0.23%6,240
Aug 12, 202418.0718.1017.7017.7217.29-0.45%2,226
Aug 9, 202417.6217.8717.4017.8017.361.71%4,411
Aug 8, 202418.0318.1817.1917.5017.07-5.35%14,000
Aug 7, 202417.7718.4917.7718.4918.044.76%1,834
Aug 6, 202417.7017.7517.5017.6517.22-1.94%4,919
Aug 5, 202417.5018.2916.7518.0017.562.27%5,100
Aug 2, 202418.4518.8717.0017.6017.17-8.05%10,723
Aug 1, 202419.3819.3819.0519.1418.672.85%722