Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
19.82
+0.12 (0.61%)
Apr 23, 2025, 4:00 PM EDT - Market closed
AUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 21.66 | 21.75 | 20.72 | 21.30 | 21.30 | -1.16% | 6,201 |
| Mar 24, 2025 | 21.25 | 21.56 | 21.00 | 21.55 | 21.55 | -0.92% | 4,753 |
| Mar 21, 2025 | 20.65 | 21.75 | 20.65 | 21.75 | 21.75 | 5.07% | 2,730 |
| Mar 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 370 |
| Mar 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | 616 |
| Mar 18, 2025 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | -0.72% | 762 |
| Mar 17, 2025 | 20.72 | 20.95 | 20.72 | 20.95 | 20.95 | -0.09% | 1,159 |
| Mar 14, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.83% | 402 |
| Mar 13, 2025 | 20.50 | 21.36 | 20.50 | 21.36 | 21.36 | 4.91% | 827 |
| Mar 12, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - | 82 |
| Mar 11, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - | 450 |
| Mar 10, 2025 | 20.49 | 21.48 | 20.36 | 20.36 | 20.36 | -3.05% | 2,374 |
| Mar 7, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 20.73 | 0.48% | 1,124 |
| Mar 6, 2025 | 20.99 | 21.16 | 20.90 | 20.90 | 20.63 | -2.20% | 1,198 |
| Mar 5, 2025 | 21.00 | 21.50 | 21.00 | 21.37 | 21.09 | 1.71% | 2,834 |
| Mar 4, 2025 | 21.24 | 21.63 | 21.01 | 21.01 | 20.74 | -0.99% | 1,597 |
| Mar 3, 2025 | 21.35 | 21.35 | 21.22 | 21.22 | 20.94 | -1.21% | 903 |
| Feb 28, 2025 | 21.00 | 21.48 | 21.00 | 21.48 | 21.20 | 0.94% | 4,819 |
| Feb 27, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.00 | -1.44% | 552 |
| Feb 26, 2025 | 21.34 | 21.59 | 21.34 | 21.59 | 21.31 | 2.52% | 835 |
| Feb 25, 2025 | 21.09 | 21.09 | 21.06 | 21.06 | 20.78 | 2.48% | 1,115 |
| Feb 24, 2025 | 21.09 | 21.09 | 20.55 | 20.55 | 20.28 | 0.49% | 2,919 |
| Feb 21, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.18 | -1.59% | 1,195 |
| Feb 20, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.51 | - | 183 |
| Feb 19, 2025 | 20.50 | 21.09 | 20.50 | 20.78 | 20.51 | -0.43% | 4,021 |
| Feb 18, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.60 | -1.05% | 1,489 |
| Feb 14, 2025 | 20.70 | 21.09 | 20.70 | 21.09 | 20.81 | 1.64% | 3,694 |
| Feb 13, 2025 | 20.45 | 20.75 | 20.45 | 20.75 | 20.48 | 0.92% | 1,412 |
| Feb 12, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.29 | -1.81% | 349 |
| Feb 11, 2025 | 20.89 | 21.02 | 20.89 | 20.94 | 20.67 | -2.56% | 4,579 |