Skip to main content
Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
20.45
-0.08 (-0.39%)
Feb 21, 2025, 4:00 PM EST - Market closed

AUBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202520.7820.7820.7820.7820.78-183
Feb 19, 202520.5021.0920.5020.7820.78-0.43%4,021
Feb 18, 202520.8720.8720.8720.8720.87-1.05%1,489
Feb 14, 202520.7021.0920.7021.0921.091.64%3,694
Feb 13, 202520.4520.7520.4520.7520.750.92%1,412
Feb 12, 202520.5620.5620.5620.5620.56-1.81%349
Feb 11, 202520.8921.0220.8920.9420.94-2.56%4,579
Feb 10, 202521.4821.4921.1021.4921.491.80%1,139
Feb 7, 202521.1121.1121.1121.1121.11-301
Feb 6, 202521.6321.7421.1121.1121.11-1.59%5,488
Feb 5, 202520.7421.4520.7421.4521.454.21%520
Feb 4, 202520.8420.9520.5820.5820.58-1.79%3,631
Feb 3, 202521.1021.1220.0020.9620.96-2.96%8,322
Jan 31, 202522.0022.0021.0921.6021.60-1.48%1,620
Jan 30, 202521.2221.9321.2221.9321.932.50%2,901
Jan 29, 202521.3921.3921.3921.3921.39-0.09%1,202
Jan 28, 202521.6022.4521.4121.4121.41-0.88%4,565
Jan 27, 202522.1122.4721.2021.6021.60-3.01%5,007
Jan 24, 202522.5222.5222.2722.2722.27-2.67%1,800
Jan 23, 202522.4922.8822.0022.8822.880.26%1,684
Jan 22, 202522.8323.1522.8022.8222.820.31%4,243
Jan 21, 202522.3522.8522.3522.7522.751.27%43,561
Jan 17, 202522.4422.5122.1222.4722.472.16%1,453
Jan 16, 202521.9921.9921.9921.9921.99-266
Jan 15, 202521.3121.9921.2521.9921.992.28%888
Jan 14, 202521.5222.5021.3121.5021.50-2.49%5,903
Jan 13, 202521.9922.5621.6022.0522.05-2.43%2,163
Jan 10, 202522.9523.0022.6022.6022.600.44%3,001
Jan 8, 202522.2023.0522.2022.5022.50-2.36%1,564
Jan 7, 202522.5023.0522.5023.0523.051.52%2,115
Jan 6, 202523.8923.8922.7022.7022.70-2.03%2,560
Jan 3, 202522.9023.1722.9023.1723.17-0.86%1,958
Jan 2, 202522.5023.3722.1523.3723.37-0.51%2,780
Dec 31, 202423.5624.4723.2623.4923.49-4.40%13,673
Dec 30, 202424.5224.5723.9524.5724.572.74%2,287
Dec 27, 202423.5025.4023.5023.9223.920.23%12,100
Dec 26, 202423.5023.9422.8223.8623.860.25%3,752
Dec 24, 202422.2623.8022.2623.8023.802.63%3,505
Dec 23, 202423.1923.1923.1923.1923.19-154
Dec 20, 202422.2223.2022.2223.1923.19-0.34%3,307
Dec 19, 202422.0723.7722.0723.2723.274.63%1,992
Dec 18, 202422.2822.2822.2422.2422.24-4.43%1,740
Dec 17, 202423.4523.4523.1123.2723.27-0.55%1,982
Dec 16, 202422.9123.6522.9123.4023.40-0.32%2,415
Dec 13, 202422.2223.6522.2223.4823.482.07%2,593
Dec 12, 202423.3523.3523.0023.0023.00-1.50%3,309
Dec 11, 202423.3523.3523.3523.3523.35-0.64%666
Dec 10, 202423.0023.6923.0023.5023.50-1.60%3,511
Dec 9, 202423.6023.9023.5023.8823.612.06%2,525
Dec 6, 202422.1123.4022.1123.4023.131.74%8,925
Dec 5, 202423.0023.0023.0023.0022.740.12%442
Dec 4, 202422.7822.9722.7822.9722.710.98%1,894
Dec 3, 202421.6922.7521.6922.7522.491.11%3,773
Dec 2, 202422.9623.7622.5022.5022.24-2.17%1,571
Nov 29, 202422.5023.7922.0023.0022.74-2.54%962
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%3,294
Nov 22, 202423.2223.3522.4723.3523.09-0.74%5,530
Nov 21, 202422.3123.9022.3123.5323.263.18%5,590
Nov 20, 202422.2822.9522.1722.8022.543.64%3,602
Nov 19, 202422.0422.5122.0022.0021.75-3,544
Nov 18, 202421.8522.5021.8022.0021.75-2.04%2,771
Nov 15, 202422.0122.5021.5522.4622.202.09%4,202
Nov 14, 202421.6522.5121.4222.0021.751.85%2,191
Nov 13, 202421.7421.9321.4121.6021.36-0.64%2,185
Nov 12, 202421.5822.5120.5021.7421.49-1.26%1,769
Nov 11, 202421.1922.1021.1922.0221.771.18%1,333
Nov 8, 202422.3522.3521.5821.7621.51-2.66%3,075
Nov 7, 202421.9922.3621.8122.3622.100.78%5,894
Nov 6, 202421.9922.1821.9522.1821.931.53%1,621
Nov 5, 202421.7222.0021.4921.8521.60-0.14%8,823
Nov 4, 202421.2821.8821.2821.8821.630.41%8,052
Nov 1, 202422.0022.0021.6921.7921.54-0.13%1,248
Oct 31, 202422.0022.1821.5021.8221.570.55%2,837
Oct 30, 202421.5721.7021.1621.7021.450.46%1,599
Oct 29, 202421.5121.6221.3021.6021.36-0.05%1,465
Oct 28, 202421.1722.0021.1721.6121.371.50%1,251
Oct 25, 202421.0021.8020.6221.2921.051.38%10,466
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%15,450
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%7,355
Oct 15, 202420.5020.9620.5020.6620.43-1.67%2,963
Oct 14, 202421.0222.3921.0121.0120.771.16%1,282
Oct 11, 202421.0021.6520.7720.7720.530.19%1,951
Oct 10, 202421.3422.5520.7320.7320.50-2.68%26,469
Oct 9, 202421.2921.8821.0121.3021.06-2.29%8,068
Oct 8, 202421.5622.1421.5621.8021.55-0.68%4,660
Oct 7, 202421.6521.9521.6521.9521.70-1.28%1,582
Oct 4, 202421.8022.3321.3022.2421.982.23%16,016
Oct 3, 202422.0022.1021.5521.7521.50-1.94%5,577
Oct 2, 202421.9823.0621.6522.1821.93-0.45%26,920
Oct 1, 202423.2523.2521.5122.2822.03-2.71%8,979
Sep 30, 202422.9523.7122.7122.9022.64-1.63%3,343
Sep 27, 202423.0023.4422.2423.2823.02-1.42%4,911
Sep 26, 202424.2525.2523.6223.6223.35-3.01%11,218