Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
25.74
+0.74 (2.96%)
Feb 18, 2026, 4:00 PM EST - Market closed
AUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 2.96% | 390 |
| Feb 17, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | - | 1,187 |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 643 |
| Feb 10, 2026 | 25.23 | 25.23 | 25.00 | 25.00 | 25.00 | 1.54% | 2,084 |
| Feb 9, 2026 | 25.21 | 25.22 | 24.62 | 24.62 | 24.62 | -0.04% | 763 |
| Feb 6, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -2.65% | 1,161 |
| Feb 5, 2026 | 25.88 | 25.88 | 25.01 | 25.30 | 25.30 | -2.47% | 1,487 |
| Feb 4, 2026 | 25.75 | 25.94 | 25.75 | 25.94 | 25.94 | 1.11% | 595 |
| Feb 3, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 4.67% | 1,095 |
| Feb 2, 2026 | 25.02 | 25.65 | 24.51 | 24.51 | 24.51 | -1.41% | 4,901 |
| Jan 30, 2026 | 24.50 | 24.86 | 24.50 | 24.86 | 24.86 | -2.13% | 1,016 |
| Jan 29, 2026 | 25.50 | 25.50 | 25.00 | 25.40 | 25.40 | -3.35% | 1,518 |
| Jan 28, 2026 | 25.50 | 26.28 | 25.50 | 26.28 | 26.28 | 0.11% | 1,260 |
| Jan 27, 2026 | 25.99 | 26.30 | 25.00 | 26.25 | 26.25 | 3.67% | 1,118 |
| Jan 26, 2026 | 25.40 | 25.40 | 25.32 | 25.32 | 25.32 | -3.52% | 775 |
| Jan 23, 2026 | 26.25 | 26.35 | 25.00 | 26.25 | 26.25 | 1.41% | 6,195 |
| Jan 22, 2026 | 25.50 | 26.58 | 25.50 | 25.88 | 25.88 | 4.95% | 3,580 |
| Jan 21, 2026 | 24.60 | 24.66 | 24.60 | 24.66 | 24.66 | -0.88% | 412 |
| Jan 20, 2026 | 24.50 | 24.88 | 24.50 | 24.88 | 24.88 | 2.39% | 1,290 |
| Jan 16, 2026 | 24.73 | 24.73 | 24.30 | 24.30 | 24.30 | -0.04% | 978 |
| Jan 15, 2026 | 25.00 | 25.50 | 24.23 | 24.31 | 24.31 | 1.50% | 4,310 |
| Jan 14, 2026 | 24.10 | 24.11 | 23.70 | 23.95 | 23.95 | -2.13% | 6,682 |
| Jan 13, 2026 | 24.76 | 24.76 | 24.10 | 24.47 | 24.47 | -0.73% | 1,899 |
| Jan 12, 2026 | 25.54 | 26.15 | 24.55 | 24.65 | 24.65 | -4.38% | 4,226 |
| Jan 9, 2026 | 25.81 | 26.38 | 25.50 | 25.78 | 25.78 | -0.50% | 5,717 |
| Jan 8, 2026 | 26.00 | 26.10 | 25.91 | 25.91 | 25.91 | -0.59% | 1,372 |
| Jan 7, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.24% | 817 |
| Jan 6, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.40% | 601 |
| Jan 5, 2026 | 26.58 | 26.58 | 26.50 | 26.50 | 26.50 | 0.93% | 649 |
| Jan 2, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.60% | 1,242 |
| Dec 31, 2025 | 26.59 | 27.90 | 25.25 | 26.95 | 26.95 | 2.78% | 2,780 |
| Dec 30, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -3.03% | 954 |
| Dec 29, 2025 | 27.94 | 27.94 | 27.04 | 27.04 | 27.04 | 0.33% | 2,189 |
| Dec 26, 2025 | 26.88 | 26.99 | 26.88 | 26.95 | 26.95 | 1.77% | 2,446 |
| Dec 24, 2025 | 25.25 | 27.50 | 25.25 | 26.48 | 26.48 | 2.08% | 2,276 |
| Dec 23, 2025 | 27.21 | 27.21 | 25.94 | 25.94 | 25.94 | -4.63% | 1,767 |
| Dec 22, 2025 | 27.50 | 27.50 | 26.27 | 27.20 | 27.20 | -2.79% | 8,896 |
| Dec 19, 2025 | 27.38 | 27.98 | 27.05 | 27.98 | 27.98 | 3.67% | 1,378 |
| Dec 18, 2025 | 26.38 | 26.99 | 26.25 | 26.99 | 26.99 | 1.16% | 2,143 |
| Dec 17, 2025 | 26.31 | 27.25 | 26.16 | 26.68 | 26.68 | -0.58% | 6,426 |
| Dec 16, 2025 | 26.41 | 26.94 | 26.10 | 26.84 | 26.83 | 3.13% | 6,318 |
| Dec 15, 2025 | 25.75 | 26.02 | 25.75 | 26.02 | 26.02 | 4.58% | 719 |
| Dec 11, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -8.19% | 1,798 |
| Dec 10, 2025 | 26.11 | 27.23 | 25.30 | 27.10 | 27.10 | 8.40% | 5,865 |
| Dec 8, 2025 | 24.70 | 26.04 | 24.70 | 25.00 | 24.73 | 0.62% | 4,512 |
| Dec 5, 2025 | 24.80 | 25.42 | 24.00 | 24.85 | 24.58 | 3.52% | 804 |
| Dec 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | -4.34% | 286 |
| Dec 3, 2025 | 24.99 | 25.09 | 24.99 | 25.09 | 24.82 | -0.03% | 730 |
| Dec 2, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 24.83 | 4.26% | 1,136 |
| Dec 1, 2025 | 24.75 | 24.75 | 24.07 | 24.07 | 23.81 | -0.20% | 537 |