Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
25.91
-0.15 (-0.58%)
Jan 8, 2026, 4:00 PM EST - Market closed
AUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 26.00 | 26.10 | 25.91 | 25.91 | 25.91 | -0.59% | 1,372 |
| Jan 7, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.24% | 817 |
| Jan 6, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.40% | 601 |
| Jan 5, 2026 | 26.58 | 26.58 | 26.50 | 26.50 | 26.50 | 0.93% | 649 |
| Jan 2, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.60% | 1,242 |
| Dec 31, 2025 | 26.59 | 27.90 | 25.25 | 26.95 | 26.95 | 2.78% | 2,780 |
| Dec 30, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -3.03% | 954 |
| Dec 29, 2025 | 27.94 | 27.94 | 27.04 | 27.04 | 27.04 | 0.33% | 2,189 |
| Dec 26, 2025 | 26.88 | 26.99 | 26.88 | 26.95 | 26.95 | 1.77% | 2,446 |
| Dec 24, 2025 | 25.25 | 27.50 | 25.25 | 26.48 | 26.48 | 2.08% | 2,276 |
| Dec 23, 2025 | 27.21 | 27.21 | 25.94 | 25.94 | 25.94 | -4.63% | 1,767 |
| Dec 22, 2025 | 27.50 | 27.50 | 26.27 | 27.20 | 27.20 | -2.79% | 8,896 |
| Dec 19, 2025 | 27.38 | 27.98 | 27.05 | 27.98 | 27.98 | 3.67% | 1,378 |
| Dec 18, 2025 | 26.38 | 26.99 | 26.25 | 26.99 | 26.99 | 1.16% | 2,143 |
| Dec 17, 2025 | 26.31 | 27.25 | 26.16 | 26.68 | 26.68 | -0.58% | 6,426 |
| Dec 16, 2025 | 26.41 | 26.94 | 26.10 | 26.84 | 26.83 | 3.13% | 6,318 |
| Dec 15, 2025 | 25.75 | 26.02 | 25.75 | 26.02 | 26.02 | 4.58% | 719 |
| 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 |