Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
25.75
+0.87 (3.50%)
Dec 15, 2025, 12:37 PM EST - Market open
AUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 25.54 | 25.54 | 24.12 | 24.12 | 23.86 | -3.48% | 1,246 |
| Nov 21, 2025 | 24.31 | 24.99 | 24.21 | 24.99 | 24.72 | 2.42% | 3,432 |
| Nov 20, 2025 | 24.40 | 25.15 | 24.00 | 24.40 | 24.14 | 0.62% | 2,688 |
| Nov 19, 2025 | 24.68 | 24.89 | 24.25 | 24.25 | 23.99 | -0.61% | 6,307 |
| Nov 18, 2025 | 24.63 | 25.39 | 24.02 | 24.40 | 24.14 | -3.17% | 3,719 |
| Nov 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - | 419 |
| Nov 14, 2025 | 25.48 | 25.48 | 25.20 | 25.20 | 24.93 | -1.18% | 2,241 |
| Nov 12, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.22 | -0.39% | 1,152 |
| Nov 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.32 | -3.32% | 450 |
| Nov 6, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.19 | 0.04% | 438 |
| Nov 5, 2025 | 25.70 | 26.47 | 25.70 | 26.47 | 26.18 | 2.24% | 408 |
| Nov 4, 2025 | 25.69 | 25.89 | 25.69 | 25.89 | 25.61 | 0.90% | 918 |
| Oct 30, 2025 | 24.50 | 26.00 | 24.00 | 25.66 | 25.38 | -2.80% | 3,624 |
| Oct 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.11 | -2.19% | 234 |
| Oct 27, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.70 | 6.18% | 463 |
| Oct 24, 2025 | 27.00 | 27.00 | 25.42 | 25.42 | 25.15 | -2.46% | 357 |
| Oct 17, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.78 | -3.12% | 410 |
| Oct 16, 2025 | 26.40 | 26.90 | 25.86 | 26.90 | 26.61 | 4.67% | 978 |
| Oct 15, 2025 | 25.90 | 25.90 | 25.70 | 25.70 | 25.42 | 0.19% | 682 |
| Oct 13, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.37 | 2.60% | 268 |
| Oct 10, 2025 | 26.50 | 26.50 | 25.00 | 25.00 | 24.73 | -3.74% | 924 |
| Oct 9, 2025 | 26.00 | 26.00 | 25.63 | 25.97 | 25.69 | 1.84% | 847 |
| Oct 8, 2025 | 25.00 | 26.70 | 25.00 | 25.50 | 25.22 | -5.56% | 1,944 |
| Oct 7, 2025 | 26.14 | 27.00 | 26.00 | 27.00 | 26.71 | 1.89% | 1,608 |
| Oct 6, 2025 | 26.71 | 26.71 | 26.50 | 26.50 | 26.21 | -3.81% | 605 |
| Oct 3, 2025 | 26.50 | 27.55 | 25.35 | 27.55 | 27.25 | 0.18% | 2,505 |
| Oct 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.20 | -0.97% | 831 |
| Oct 1, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.47 | -2.36% | 593 |
| Sep 29, 2025 | 27.50 | 28.44 | 27.50 | 28.44 | 28.13 | 3.44% | 835 |
| Sep 26, 2025 | 25.00 | 27.90 | 25.00 | 27.50 | 27.20 | 0.20% | 3,750 |
| Sep 25, 2025 | 27.57 | 28.00 | 26.15 | 27.44 | 27.14 | 1.74% | 2,115 |
| Sep 24, 2025 | 26.11 | 27.00 | 26.01 | 26.97 | 26.68 | 0.41% | 3,410 |
| Sep 23, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.57 | -0.15% | 273 |
| Sep 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.61 | 2.59% | 357 |
| Sep 19, 2025 | 26.75 | 26.75 | 26.22 | 26.22 | 25.94 | -1.98% | 1,359 |
| Sep 18, 2025 | 26.25 | 26.75 | 25.66 | 26.75 | 26.46 | 4.25% | 1,375 |
| Sep 17, 2025 | 25.52 | 26.27 | 25.52 | 25.66 | 25.38 | 0.63% | 1,536 |
| Sep 16, 2025 | 26.49 | 26.49 | 25.50 | 25.50 | 25.22 | -1.01% | 1,701 |
| Sep 15, 2025 | 25.00 | 25.76 | 24.75 | 25.76 | 25.48 | 1.02% | 2,392 |
| Sep 11, 2025 | 25.30 | 25.53 | 24.30 | 25.50 | 25.22 | 4.12% | 1,785 |
| Sep 10, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.23 | -9.94% | 1,007 |
| Sep 9, 2025 | 26.00 | 27.75 | 26.00 | 27.19 | 26.63 | -2.00% | 1,640 |