Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
20.71
+0.77 (3.86%)
Jun 5, 2025, 4:00 PM - Market closed
AUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 21.00 | 21.62 | 20.71 | 21.62 | 21.62 | 8.43% | 1,160 |
| Jun 4, 2025 | 19.93 | 21.44 | 19.93 | 19.94 | 19.94 | -3.25% | 1,600 |
| Jun 3, 2025 | 21.11 | 21.11 | 20.00 | 20.61 | 20.61 | -0.67% | 9,386 |
| Jun 2, 2025 | 20.97 | 21.58 | 20.75 | 20.75 | 20.75 | -1.00% | 6,335 |
| May 30, 2025 | 20.94 | 20.99 | 20.39 | 20.96 | 20.96 | 2.49% | 1,392 |
| May 29, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 291 |
| May 28, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 151 |
| May 27, 2025 | 21.00 | 21.00 | 19.91 | 20.45 | 20.45 | -2.39% | 4,903 |
| May 23, 2025 | 20.61 | 20.99 | 20.50 | 20.95 | 20.95 | 4.80% | 1,484 |
| May 22, 2025 | 20.72 | 20.97 | 19.99 | 19.99 | 19.99 | -2.49% | 1,942 |
| May 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.58% | 241 |
| May 20, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - | 132 |
| May 19, 2025 | 20.07 | 20.62 | 20.07 | 20.62 | 20.62 | 2.74% | 665 |
| May 16, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -3.04% | 1,059 |
| May 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.48% | 307 |
| May 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.10% | 563 |
| May 13, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - | 124 |
| May 12, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.20% | 795 |
| May 9, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - | 207 |
| May 8, 2025 | 19.99 | 20.22 | 19.99 | 20.18 | 20.18 | 0.65% | 1,623 |
| May 7, 2025 | 20.18 | 20.18 | 19.80 | 20.05 | 20.05 | 1.57% | 4,307 |
| May 6, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - | 99 |
| May 5, 2025 | 19.80 | 19.80 | 19.74 | 19.74 | 19.74 | -0.38% | 1,025 |
| May 2, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -1.37% | 193 |
| May 1, 2025 | 19.59 | 20.09 | 19.59 | 20.09 | 20.09 | 2.08% | 1,789 |
| Apr 30, 2025 | 19.59 | 19.68 | 19.59 | 19.68 | 19.68 | -1.11% | 728 |
| Apr 29, 2025 | 19.87 | 19.90 | 19.87 | 19.90 | 19.90 | - | 892 |
| Apr 28, 2025 | 19.91 | 19.91 | 19.90 | 19.90 | 19.90 | 0.05% | 875 |
| Apr 25, 2025 | 19.60 | 19.90 | 19.50 | 19.89 | 19.89 | 2.10% | 3,153 |
| Apr 24, 2025 | 19.71 | 19.74 | 19.32 | 19.48 | 19.48 | -1.72% | 3,037 |
| Apr 23, 2025 | 19.57 | 19.85 | 19.51 | 19.82 | 19.82 | 1.33% | 1,532 |
| Apr 22, 2025 | 19.98 | 19.98 | 19.50 | 19.56 | 19.56 | -2.20% | 2,427 |
| Apr 21, 2025 | 20.18 | 20.18 | 19.99 | 20.00 | 20.00 | 0.30% | 762 |
| Apr 17, 2025 | 19.89 | 20.00 | 19.89 | 19.94 | 19.94 | 1.73% | 1,976 |
| Apr 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | 297 |
| Apr 15, 2025 | 19.10 | 19.63 | 19.10 | 19.50 | 19.50 | -2.40% | 753 |
| Apr 14, 2025 | 20.18 | 20.18 | 19.00 | 19.98 | 19.98 | -1.09% | 2,879 |
| Apr 11, 2025 | 20.05 | 20.20 | 20.05 | 20.20 | 20.20 | -0.98% | 1,318 |
| Apr 10, 2025 | 20.40 | 20.91 | 20.40 | 20.40 | 20.40 | 0.49% | 2,020 |
| Apr 9, 2025 | 20.40 | 20.40 | 20.00 | 20.30 | 20.30 | -1.79% | 4,703 |
| Apr 8, 2025 | 20.95 | 20.95 | 20.67 | 20.67 | 20.67 | 0.44% | 1,663 |
| Apr 7, 2025 | 20.60 | 20.94 | 20.30 | 20.58 | 20.58 | -3.11% | 7,553 |
| Apr 4, 2025 | 21.39 | 21.39 | 20.45 | 21.24 | 21.24 | -1.16% | 6,886 |
| Apr 3, 2025 | 21.30 | 21.50 | 21.30 | 21.49 | 21.49 | 0.84% | 758 |
| Apr 2, 2025 | 21.60 | 21.67 | 21.31 | 21.31 | 21.31 | -3.05% | 636 |
| Apr 1, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.81% | 484 |
| Mar 31, 2025 | 21.70 | 21.70 | 21.59 | 21.59 | 21.59 | -0.09% | 1,098 |
| Mar 28, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.18% | 371 |
| Mar 27, 2025 | 21.01 | 21.70 | 21.01 | 21.65 | 21.65 | 1.41% | 2,381 |
| Mar 26, 2025 | 20.80 | 21.53 | 20.80 | 21.35 | 21.35 | 0.23% | 1,672 |