Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
25.28
+0.52 (2.10%)
Jun 27, 2025, 4:00 PM - Market closed
AUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.49 | 25.40 | 24.49 | 25.28 | 25.28 | 2.10% | 3,665 |
| Jun 26, 2025 | 24.33 | 24.76 | 23.99 | 24.76 | 24.76 | 3.17% | 1,693 |
| Jun 25, 2025 | 22.50 | 24.00 | 22.24 | 24.00 | 24.00 | 6.71% | 6,187 |
| Jun 24, 2025 | 22.01 | 22.50 | 21.51 | 22.49 | 22.49 | 3.64% | 3,029 |
| Jun 23, 2025 | 23.00 | 23.00 | 21.70 | 21.70 | 21.70 | -5.36% | 1,435 |
| Jun 20, 2025 | 21.25 | 22.93 | 21.25 | 22.93 | 22.93 | 5.58% | 595 |
| Jun 18, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - | 116 |
| Jun 17, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.91% | 1,659 |
| Jun 16, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.66% | 335 |
| Jun 13, 2025 | 21.16 | 21.17 | 21.16 | 21.17 | 21.17 | -5.07% | 417 |
| Jun 12, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.66% | 712 |
| Jun 11, 2025 | 22.21 | 22.21 | 21.00 | 21.94 | 21.94 | -0.55% | 2,338 |
| Jun 10, 2025 | 22.00 | 22.75 | 21.75 | 22.06 | 22.06 | 1.88% | 7,548 |
| Jun 9, 2025 | 22.00 | 22.00 | 21.65 | 21.65 | 21.39 | 0.46% | 1,729 |
| Jun 6, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.29 | -0.32% | 8,760 |
| Jun 5, 2025 | 21.00 | 21.62 | 20.71 | 21.62 | 21.36 | 8.43% | 1,160 |
| Jun 4, 2025 | 19.93 | 21.44 | 19.93 | 19.94 | 19.70 | -3.25% | 1,600 |
| Jun 3, 2025 | 21.11 | 21.11 | 20.00 | 20.61 | 20.36 | -0.67% | 9,386 |
| Jun 2, 2025 | 20.97 | 21.58 | 20.75 | 20.75 | 20.50 | -1.00% | 6,335 |
| May 30, 2025 | 20.94 | 20.99 | 20.39 | 20.96 | 20.71 | 2.49% | 1,392 |
| May 29, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.20 | - | 291 |
| May 28, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.20 | - | 151 |
| May 27, 2025 | 21.00 | 21.00 | 19.91 | 20.45 | 20.20 | -2.39% | 4,903 |
| May 23, 2025 | 20.61 | 20.99 | 20.50 | 20.95 | 20.70 | 4.80% | 1,484 |
| May 22, 2025 | 20.72 | 20.97 | 19.99 | 19.99 | 19.75 | -2.49% | 1,942 |
| May 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.25 | -0.58% | 241 |
| May 20, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.37 | - | 132 |
| May 19, 2025 | 20.07 | 20.62 | 20.07 | 20.62 | 20.37 | 2.74% | 665 |
| May 16, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.83 | -3.04% | 1,059 |
| May 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.45 | 2.48% | 307 |
| May 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.96 | -0.10% | 563 |
| May 13, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.98 | - | 124 |
| May 12, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.98 | 0.20% | 795 |
| May 9, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 19.94 | - | 207 |
| May 8, 2025 | 19.99 | 20.22 | 19.99 | 20.18 | 19.94 | 0.65% | 1,623 |
| May 7, 2025 | 20.18 | 20.18 | 19.80 | 20.05 | 19.81 | 1.57% | 4,307 |
| May 6, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.50 | - | 99 |
| May 5, 2025 | 19.80 | 19.80 | 19.74 | 19.74 | 19.50 | -0.38% | 1,025 |
| May 2, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.58 | -1.37% | 193 |
| May 1, 2025 | 19.59 | 20.09 | 19.59 | 20.09 | 19.85 | 2.08% | 1,789 |
| Apr 30, 2025 | 19.59 | 19.68 | 19.59 | 19.68 | 19.44 | -1.11% | 728 |
| Apr 29, 2025 | 19.87 | 19.90 | 19.87 | 19.90 | 19.66 | - | 892 |
| Apr 28, 2025 | 19.91 | 19.91 | 19.90 | 19.90 | 19.66 | 0.05% | 875 |
| Apr 25, 2025 | 19.60 | 19.90 | 19.50 | 19.89 | 19.65 | 2.10% | 3,153 |
| Apr 24, 2025 | 19.71 | 19.74 | 19.32 | 19.48 | 19.24 | -1.72% | 3,037 |
| Apr 23, 2025 | 19.57 | 19.85 | 19.51 | 19.82 | 19.58 | 1.33% | 1,532 |
| Apr 22, 2025 | 19.98 | 19.98 | 19.50 | 19.56 | 19.32 | -2.20% | 2,427 |
| Apr 21, 2025 | 20.18 | 20.18 | 19.99 | 20.00 | 19.76 | 0.30% | 762 |
| Apr 17, 2025 | 19.89 | 20.00 | 19.89 | 19.94 | 19.70 | 1.73% | 1,976 |
| Apr 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.36 | 0.51% | 297 |