Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
25.97
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT - Market open
AUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 26.00 | 26.00 | 25.63 | 25.97 | 25.97 | 1.84% | 847 |
| Oct 8, 2025 | 25.00 | 26.70 | 25.00 | 25.50 | 25.50 | -5.56% | 1,944 |
| Oct 7, 2025 | 26.14 | 27.00 | 26.00 | 27.00 | 27.00 | 1.89% | 1,608 |
| Oct 6, 2025 | 26.71 | 26.71 | 26.50 | 26.50 | 26.50 | -3.81% | 605 |
| Oct 3, 2025 | 26.50 | 27.55 | 25.35 | 27.55 | 27.55 | 0.18% | 2,505 |
| Oct 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.97% | 831 |
| Oct 1, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -2.36% | 593 |
| Sep 30, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - | 544 |
| Sep 29, 2025 | 27.50 | 28.44 | 27.50 | 28.44 | 28.44 | 3.44% | 835 |
| Sep 26, 2025 | 25.00 | 27.90 | 25.00 | 27.50 | 27.50 | 0.20% | 3,750 |
| Sep 25, 2025 | 27.57 | 28.00 | 26.15 | 27.44 | 27.44 | 1.74% | 2,115 |
| Sep 24, 2025 | 26.11 | 27.00 | 26.01 | 26.97 | 26.97 | 0.41% | 3,410 |
| Sep 23, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.15% | 273 |
| Sep 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.59% | 357 |
| Sep 19, 2025 | 26.75 | 26.75 | 26.22 | 26.22 | 26.22 | -1.98% | 1,359 |
| Sep 18, 2025 | 26.25 | 26.75 | 25.66 | 26.75 | 26.75 | 4.25% | 1,375 |
| Sep 17, 2025 | 25.52 | 26.27 | 25.52 | 25.66 | 25.66 | 0.63% | 1,536 |
| Sep 16, 2025 | 26.49 | 26.49 | 25.50 | 25.50 | 25.50 | -1.01% | 1,701 |
| Sep 15, 2025 | 25.00 | 25.76 | 24.75 | 25.76 | 25.76 | 1.02% | 2,392 |
| Sep 12, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 360 |
| Sep 11, 2025 | 25.30 | 25.53 | 24.30 | 25.50 | 25.50 | 4.12% | 1,785 |
| Sep 10, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -9.94% | 1,007 |
| Sep 9, 2025 | 26.00 | 27.75 | 26.00 | 27.19 | 26.90 | -2.00% | 1,640 |
| Sep 8, 2025 | 26.88 | 27.75 | 26.88 | 27.75 | 27.45 | 3.28% | 928 |
| Sep 5, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.58 | - | 289 |
| Sep 4, 2025 | 23.99 | 26.87 | 23.99 | 26.87 | 26.58 | -1.72% | 1,392 |
| Sep 3, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.04 | 5.94% | 1,616 |
| Sep 2, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.53 | - | 173 |
| Aug 29, 2025 | 26.73 | 28.59 | 25.81 | 25.81 | 25.53 | 3.44% | 857 |
| Aug 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.68 | - | 123 |
| Aug 27, 2025 | 24.99 | 25.84 | 24.95 | 24.95 | 24.68 | 1.92% | 2,290 |
| Aug 26, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.21 | -0.33% | 1,487 |
| Aug 25, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.29 | - | 76 |
| Aug 22, 2025 | 24.51 | 24.56 | 23.01 | 24.56 | 24.29 | 2.63% | 1,453 |
| Aug 21, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.67 | -3.08% | 297 |
| Aug 20, 2025 | 24.70 | 25.12 | 24.25 | 24.69 | 24.42 | 0.57% | 1,720 |
| Aug 19, 2025 | 23.16 | 25.14 | 23.16 | 24.55 | 24.28 | -2.81% | 4,234 |
| Aug 18, 2025 | 25.40 | 26.04 | 24.99 | 25.26 | 24.99 | -2.40% | 3,534 |
| Aug 15, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.60 | -0.38% | 303 |
| Aug 14, 2025 | 26.24 | 26.24 | 25.98 | 25.98 | 25.70 | -3.42% | 1,711 |
| Aug 13, 2025 | 26.00 | 26.90 | 25.76 | 26.90 | 26.61 | 1.36% | 1,955 |
| Aug 12, 2025 | 25.98 | 26.54 | 25.96 | 26.54 | 26.25 | 0.15% | 1,731 |
| Aug 11, 2025 | 26.50 | 26.50 | 25.88 | 26.50 | 26.21 | -1.85% | 1,600 |
| Aug 8, 2025 | 27.03 | 27.03 | 27.00 | 27.00 | 26.71 | -1.82% | 698 |
| Aug 7, 2025 | 26.55 | 27.58 | 26.55 | 27.50 | 27.20 | 2.23% | 1,359 |
| Aug 6, 2025 | 24.72 | 27.05 | 24.72 | 26.90 | 26.61 | 0.75% | 1,443 |
| Aug 5, 2025 | 25.21 | 27.11 | 25.21 | 26.70 | 26.41 | 0.75% | 4,238 |
| Aug 4, 2025 | 26.55 | 26.55 | 26.50 | 26.50 | 26.21 | 4.29% | 1,052 |
| Aug 1, 2025 | 26.58 | 26.79 | 25.41 | 25.41 | 25.13 | -4.55% | 4,218 |
| Jul 31, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.33 | -4.38% | 978 |