Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
22.47
+0.39 (1.74%)
Jan 17, 2025, 4:00 PM EST - Market closed
AUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 22.44 | 22.51 | 22.12 | 22.47 | 22.47 | 2.16% | 1,453 |
| Jan 16, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | 266 |
| Jan 15, 2025 | 21.31 | 21.99 | 21.25 | 21.99 | 21.99 | 2.28% | 888 |
| Jan 14, 2025 | 21.52 | 22.50 | 21.31 | 21.50 | 21.50 | -2.49% | 5,903 |
| Jan 13, 2025 | 21.99 | 22.56 | 21.60 | 22.05 | 22.05 | -2.43% | 2,163 |
| Jan 10, 2025 | 22.95 | 23.00 | 22.60 | 22.60 | 22.60 | 0.44% | 3,001 |
| Jan 8, 2025 | 22.20 | 23.05 | 22.20 | 22.50 | 22.50 | -2.36% | 1,564 |
| Jan 7, 2025 | 22.50 | 23.05 | 22.50 | 23.05 | 23.05 | 1.52% | 2,115 |
| Jan 6, 2025 | 23.89 | 23.89 | 22.70 | 22.70 | 22.70 | -2.03% | 2,560 |
| Jan 3, 2025 | 22.90 | 23.17 | 22.90 | 23.17 | 23.17 | -0.86% | 1,958 |
| Jan 2, 2025 | 22.50 | 23.37 | 22.15 | 23.37 | 23.37 | -0.51% | 2,780 |
| Dec 31, 2024 | 23.56 | 24.47 | 23.26 | 23.49 | 23.49 | -4.40% | 13,673 |
| Dec 30, 2024 | 24.52 | 24.57 | 23.95 | 24.57 | 24.57 | 2.74% | 2,287 |
| Dec 27, 2024 | 23.50 | 25.40 | 23.50 | 23.92 | 23.92 | 0.23% | 12,100 |
| Dec 26, 2024 | 23.50 | 23.94 | 22.82 | 23.86 | 23.86 | 0.25% | 3,752 |
| Dec 24, 2024 | 22.26 | 23.80 | 22.26 | 23.80 | 23.80 | 2.63% | 3,505 |
| Dec 23, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - | 154 |
| Dec 20, 2024 | 22.22 | 23.20 | 22.22 | 23.19 | 23.19 | -0.34% | 3,307 |
| Dec 19, 2024 | 22.07 | 23.77 | 22.07 | 23.27 | 23.27 | 4.63% | 1,992 |
| Dec 18, 2024 | 22.28 | 22.28 | 22.24 | 22.24 | 22.24 | -4.43% | 1,740 |
| Dec 17, 2024 | 23.45 | 23.45 | 23.11 | 23.27 | 23.27 | -0.55% | 1,982 |
| Dec 16, 2024 | 22.91 | 23.65 | 22.91 | 23.40 | 23.40 | -0.32% | 2,415 |
| Dec 13, 2024 | 22.22 | 23.65 | 22.22 | 23.48 | 23.48 | 2.07% | 2,593 |
| Dec 12, 2024 | 23.35 | 23.35 | 23.00 | 23.00 | 23.00 | -1.50% | 3,309 |
| Dec 11, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.64% | 666 |
| Dec 10, 2024 | 23.00 | 23.69 | 23.00 | 23.50 | 23.50 | -1.60% | 3,511 |
| Dec 9, 2024 | 23.60 | 23.90 | 23.50 | 23.88 | 23.61 | 2.06% | 2,525 |
| Dec 6, 2024 | 22.11 | 23.40 | 22.11 | 23.40 | 23.13 | 1.74% | 8,925 |
| Dec 5, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.74 | 0.12% | 442 |
| Dec 4, 2024 | 22.78 | 22.97 | 22.78 | 22.97 | 22.71 | 0.98% | 1,894 |
| Dec 3, 2024 | 21.69 | 22.75 | 21.69 | 22.75 | 22.49 | 1.11% | 3,773 |
| Dec 2, 2024 | 22.96 | 23.76 | 22.50 | 22.50 | 22.24 | -2.17% | 1,571 |
| Nov 29, 2024 | 22.50 | 23.79 | 22.00 | 23.00 | 22.74 | -2.54% | 962 |
| Nov 27, 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.33 | -0.25% | 914 |
| Nov 26, 2024 | 23.77 | 24.00 | 23.66 | 23.66 | 23.39 | 3.27% | 1,039 |
| Nov 25, 2024 | 23.37 | 23.78 | 22.91 | 22.91 | 22.65 | -1.88% | 3,294 |
| Nov 22, 2024 | 23.22 | 23.35 | 22.47 | 23.35 | 23.09 | -0.74% | 5,530 |
| Nov 21, 2024 | 22.31 | 23.90 | 22.31 | 23.53 | 23.26 | 3.18% | 5,590 |
| Nov 20, 2024 | 22.28 | 22.95 | 22.17 | 22.80 | 22.54 | 3.64% | 3,602 |
| Nov 19, 2024 | 22.04 | 22.51 | 22.00 | 22.00 | 21.75 | - | 3,544 |
| Nov 18, 2024 | 21.85 | 22.50 | 21.80 | 22.00 | 21.75 | -2.04% | 2,771 |
| Nov 15, 2024 | 22.01 | 22.50 | 21.55 | 22.46 | 22.20 | 2.09% | 4,202 |
| Nov 14, 2024 | 21.65 | 22.51 | 21.42 | 22.00 | 21.75 | 1.85% | 2,191 |
| Nov 13, 2024 | 21.74 | 21.93 | 21.41 | 21.60 | 21.36 | -0.64% | 2,185 |
| Nov 12, 2024 | 21.58 | 22.51 | 20.50 | 21.74 | 21.49 | -1.26% | 1,769 |
| Nov 11, 2024 | 21.19 | 22.10 | 21.19 | 22.02 | 21.77 | 1.18% | 1,333 |
| Nov 8, 2024 | 22.35 | 22.35 | 21.58 | 21.76 | 21.51 | -2.66% | 3,075 |
| Nov 7, 2024 | 21.99 | 22.36 | 21.81 | 22.36 | 22.10 | 0.78% | 5,894 |
| Nov 6, 2024 | 21.99 | 22.18 | 21.95 | 22.18 | 21.93 | 1.53% | 1,621 |
| Nov 5, 2024 | 21.72 | 22.00 | 21.49 | 21.85 | 21.60 | -0.14% | 8,823 |
| Nov 4, 2024 | 21.28 | 21.88 | 21.28 | 21.88 | 21.63 | 0.41% | 8,052 |
| Nov 1, 2024 | 22.00 | 22.00 | 21.69 | 21.79 | 21.54 | -0.13% | 1,248 |
| Oct 31, 2024 | 22.00 | 22.18 | 21.50 | 21.82 | 21.57 | 0.55% | 2,837 |
| Oct 30, 2024 | 21.57 | 21.70 | 21.16 | 21.70 | 21.45 | 0.46% | 1,599 |
| Oct 29, 2024 | 21.51 | 21.62 | 21.30 | 21.60 | 21.36 | -0.05% | 1,465 |
| Oct 28, 2024 | 21.17 | 22.00 | 21.17 | 21.61 | 21.37 | 1.50% | 1,251 |
| Oct 25, 2024 | 21.00 | 21.80 | 20.62 | 21.29 | 21.05 | 1.38% | 10,466 |
| Oct 24, 2024 | 20.80 | 21.63 | 20.76 | 21.00 | 20.76 | 3.19% | 5,833 |
| Oct 23, 2024 | 20.50 | 20.70 | 20.35 | 20.35 | 20.12 | -0.83% | 2,919 |
| Oct 22, 2024 | 20.10 | 20.52 | 20.00 | 20.52 | 20.29 | 2.29% | 15,450 |
| Oct 21, 2024 | 21.00 | 21.00 | 20.06 | 20.06 | 19.83 | -4.93% | 4,426 |
| Oct 18, 2024 | 21.61 | 21.61 | 21.10 | 21.10 | 20.86 | -1.31% | 2,142 |
| Oct 17, 2024 | 20.75 | 21.50 | 20.75 | 21.38 | 21.14 | 3.33% | 5,822 |
| Oct 16, 2024 | 20.80 | 21.52 | 20.50 | 20.69 | 20.46 | 0.15% | 7,355 |
| Oct 15, 2024 | 20.50 | 20.96 | 20.50 | 20.66 | 20.43 | -1.67% | 2,963 |
| Oct 14, 2024 | 21.02 | 22.39 | 21.01 | 21.01 | 20.77 | 1.16% | 1,282 |
| Oct 11, 2024 | 21.00 | 21.65 | 20.77 | 20.77 | 20.53 | 0.19% | 1,951 |
| Oct 10, 2024 | 21.34 | 22.55 | 20.73 | 20.73 | 20.50 | -2.68% | 26,469 |
| Oct 9, 2024 | 21.29 | 21.88 | 21.01 | 21.30 | 21.06 | -2.29% | 8,068 |
| Oct 8, 2024 | 21.56 | 22.14 | 21.56 | 21.80 | 21.55 | -0.68% | 4,660 |
| Oct 7, 2024 | 21.65 | 21.95 | 21.65 | 21.95 | 21.70 | -1.28% | 1,582 |
| Oct 4, 2024 | 21.80 | 22.33 | 21.30 | 22.24 | 21.98 | 2.23% | 16,016 |
| Oct 3, 2024 | 22.00 | 22.10 | 21.55 | 21.75 | 21.50 | -1.94% | 5,577 |
| Oct 2, 2024 | 21.98 | 23.06 | 21.65 | 22.18 | 21.93 | -0.45% | 26,920 |
| Oct 1, 2024 | 23.25 | 23.25 | 21.51 | 22.28 | 22.03 | -2.71% | 8,979 |
| Sep 30, 2024 | 22.95 | 23.71 | 22.71 | 22.90 | 22.64 | -1.63% | 3,343 |
| Sep 27, 2024 | 23.00 | 23.44 | 22.24 | 23.28 | 23.02 | -1.42% | 4,911 |
| Sep 26, 2024 | 24.25 | 25.25 | 23.62 | 23.62 | 23.35 | -3.01% | 11,218 |
| Sep 25, 2024 | 21.54 | 25.00 | 21.54 | 24.35 | 24.07 | 12.21% | 19,966 |
| Sep 24, 2024 | 21.39 | 21.98 | 21.00 | 21.70 | 21.45 | 1.31% | 4,650 |
| Sep 23, 2024 | 22.04 | 22.15 | 21.28 | 21.42 | 21.18 | -1.74% | 2,988 |
| Sep 20, 2024 | 20.49 | 21.80 | 20.49 | 21.80 | 21.55 | 6.03% | 5,971 |
| Sep 19, 2024 | 19.96 | 20.56 | 19.96 | 20.56 | 20.33 | 3.58% | 964 |
| Sep 18, 2024 | 20.48 | 20.59 | 19.85 | 19.85 | 19.63 | -1.64% | 8,130 |
| Sep 17, 2024 | 20.00 | 20.62 | 20.00 | 20.18 | 19.95 | 0.65% | 5,647 |
| Sep 16, 2024 | 19.99 | 20.55 | 19.92 | 20.05 | 19.82 | 1.31% | 8,651 |
| Sep 13, 2024 | 18.00 | 19.80 | 18.00 | 19.79 | 19.57 | -0.32% | 2,505 |
| Sep 12, 2024 | 19.56 | 20.00 | 19.56 | 19.85 | 19.63 | -1.57% | 1,621 |
| Sep 11, 2024 | 20.24 | 20.24 | 20.17 | 20.17 | 19.94 | 1.46% | 1,428 |
| Sep 10, 2024 | 19.97 | 19.97 | 19.67 | 19.88 | 19.65 | -1.92% | 1,046 |
| Sep 9, 2024 | 19.42 | 20.45 | 19.38 | 20.27 | 19.77 | 4.37% | 20,551 |
| Sep 6, 2024 | 19.76 | 20.00 | 19.18 | 19.42 | 18.94 | 2.43% | 16,542 |
| Sep 5, 2024 | 19.24 | 19.79 | 18.96 | 18.96 | 18.49 | - | 6,146 |
| Sep 4, 2024 | 18.84 | 19.50 | 18.40 | 18.96 | 18.49 | 3.89% | 11,094 |
| Sep 3, 2024 | 18.07 | 18.81 | 18.07 | 18.25 | 17.80 | -1.83% | 10,464 |
| Aug 30, 2024 | 18.54 | 19.18 | 18.50 | 18.59 | 18.13 | 0.49% | 2,260 |
| Aug 29, 2024 | 18.40 | 18.83 | 18.40 | 18.50 | 18.05 | 0.14% | 4,436 |
| Aug 28, 2024 | 18.00 | 18.73 | 18.00 | 18.48 | 18.02 | 1.51% | 2,312 |
| Aug 27, 2024 | 18.52 | 18.52 | 17.51 | 18.20 | 17.75 | -0.98% | 3,056 |
| Aug 26, 2024 | 18.62 | 18.75 | 18.00 | 18.38 | 17.93 | -2.29% | 5,719 |