Skip to main content
Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
22.80
+0.78 (3.54%)
Nov 20, 2024, 4:00 PM EST - Market closed

AUBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.2822.9522.1722.8022.803.64%3,602
Nov 19, 202422.0422.5122.0022.0022.00-3,544
Nov 18, 202421.8522.5021.8022.0022.00-2.04%2,771
Nov 15, 202422.0122.5021.5522.4622.462.09%4,202
Nov 14, 202421.6522.5121.4222.0022.001.85%2,191
Nov 13, 202421.7421.9321.4121.6021.60-0.64%2,185
Nov 12, 202421.5822.5120.5021.7421.74-1.26%1,769
Nov 11, 202421.1922.1021.1922.0222.021.18%1,333
Nov 8, 202422.3522.3521.5821.7621.76-2.66%3,075
Nov 7, 202421.9922.3621.8122.3622.360.78%5,894
Nov 6, 202421.9922.1821.9522.1822.181.53%1,621
Nov 5, 202421.7222.0021.4921.8521.85-0.14%8,823
Nov 4, 202421.2821.8821.2821.8821.880.41%8,052
Nov 1, 202422.0022.0021.6921.7921.79-0.13%1,248
Oct 31, 202422.0022.1821.5021.8221.820.55%2,837
Oct 30, 202421.5721.7021.1621.7021.700.46%1,599
Oct 29, 202421.5121.6221.3021.6021.60-0.05%1,465
Oct 28, 202421.1722.0021.1721.6121.611.50%1,251
Oct 25, 202421.0021.8020.6221.2921.291.38%10,466
Oct 24, 202420.8021.6320.7621.0021.003.19%5,833
Oct 23, 202420.5020.7020.3520.3520.35-0.83%2,919
Oct 22, 202420.1020.5220.0020.5220.522.29%15,450
Oct 21, 202421.0021.0020.0620.0620.06-4.93%4,426
Oct 18, 202421.6121.6121.1021.1021.10-1.31%2,142
Oct 17, 202420.7521.5020.7521.3821.383.33%5,822
Oct 16, 202420.8021.5220.5020.6920.690.15%7,355
Oct 15, 202420.5020.9620.5020.6620.66-1.67%2,963
Oct 14, 202421.0222.3921.0121.0121.011.16%1,282
Oct 11, 202421.0021.6520.7720.7720.770.19%1,951
Oct 10, 202421.3422.5520.7320.7320.73-2.68%26,469
Oct 9, 202421.2921.8821.0121.3021.30-2.29%8,068
Oct 8, 202421.5622.1421.5621.8021.80-0.68%4,660
Oct 7, 202421.6521.9521.6521.9521.95-1.28%1,582
Oct 4, 202421.8022.3321.3022.2422.242.23%16,016
Oct 3, 202422.0022.1021.5521.7521.75-1.94%5,577
Oct 2, 202421.9823.0621.6522.1822.18-0.45%26,920
Oct 1, 202423.2523.2521.5122.2822.28-2.71%8,979
Sep 30, 202422.9523.7122.7122.9022.90-1.63%3,343
Sep 27, 202423.0023.4422.2423.2823.28-1.42%4,911
Sep 26, 202424.2525.2523.6223.6223.62-3.01%11,218
Sep 25, 202421.5425.0021.5424.3524.3512.21%19,966
Sep 24, 202421.3921.9821.0021.7021.701.31%4,650
Sep 23, 202422.0422.1521.2821.4221.42-1.74%2,988
Sep 20, 202420.4921.8020.4921.8021.806.03%5,971
Sep 19, 202419.9620.5619.9620.5620.563.58%964
Sep 18, 202420.4820.5919.8519.8519.85-1.64%8,130
Sep 17, 202420.0020.6220.0020.1820.180.65%5,647
Sep 16, 202419.9920.5519.9220.0520.051.31%8,651
Sep 13, 202418.0019.8018.0019.7919.79-0.32%2,505
Sep 12, 202419.5620.0019.5619.8519.85-1.57%1,621
Sep 11, 202420.2420.2420.1720.1720.171.46%1,428
Sep 10, 202419.9719.9719.6719.8819.88-1.92%1,046
Sep 9, 202419.4220.4519.3820.2720.004.37%20,551
Sep 6, 202419.7620.0019.1819.4219.162.43%16,542
Sep 5, 202419.2419.7918.9618.9618.71-6,146
Sep 4, 202418.8419.5018.4018.9618.713.89%11,094
Sep 3, 202418.0718.8118.0718.2518.01-1.83%10,464
Aug 30, 202418.5419.1818.5018.5918.340.49%2,260
Aug 29, 202418.4018.8318.4018.5018.250.14%4,436
Aug 28, 202418.0018.7318.0018.4818.231.51%2,312
Aug 27, 202418.5218.5217.5118.2017.96-0.98%3,056
Aug 26, 202418.6218.7518.0018.3818.13-2.29%5,719
Aug 23, 202418.5519.2618.5518.8118.56-0.37%5,141
Aug 22, 202418.6018.8918.3118.8818.634.08%12,036
Aug 21, 202418.2518.6917.9518.1417.900.06%10,934
Aug 20, 202418.0018.3417.7518.1317.890.83%12,002
Aug 19, 202417.9817.9817.9817.9817.741.58%454
Aug 16, 202417.6217.7017.6217.7017.46-1.06%613
Aug 15, 202417.5117.8917.5117.8917.651.26%1,957
Aug 14, 202418.1318.7517.5517.6717.43-0.07%8,203
Aug 13, 202417.5118.1417.5017.6817.44-0.23%6,240
Aug 12, 202418.0718.1017.7017.7217.48-0.45%2,226
Aug 9, 202417.6217.8717.4017.8017.561.71%4,411
Aug 8, 202418.0318.1817.1917.5017.27-5.35%13,988
Aug 7, 202417.7718.4917.7718.4918.244.76%1,834
Aug 6, 202417.7017.7517.5017.6517.41-1.94%4,919
Aug 5, 202417.5018.2916.7518.0017.762.27%5,066
Aug 2, 202418.4518.8717.0017.6017.36-8.05%10,723
Aug 1, 202419.3819.3819.0519.1418.882.85%722
Jul 31, 202418.5018.6118.2718.6118.361.36%903
Jul 30, 202418.8518.8518.3618.3618.11-0.76%1,304
Jul 29, 202419.2619.2618.5018.5018.25-1.86%2,147
Jul 26, 202418.9019.0818.6918.8518.60-1.23%5,889
Jul 25, 202418.9019.0818.9019.0818.830.07%1,379
Jul 24, 202419.5019.5018.8419.0718.81-1.85%948
Jul 23, 202418.7119.4818.7119.4319.17-0.31%1,635
Jul 22, 202419.4919.4919.4919.4919.23-0.05%546
Jul 19, 202418.7719.5018.7719.5019.244.17%4,653
Jul 18, 202418.6019.4818.6018.7218.471.74%8,943
Jul 17, 202418.1818.4018.1818.4018.15-3.77%424
Jul 16, 202418.2219.1918.2219.1218.867.87%3,674
Jul 15, 202417.7317.7317.7317.7317.49-6.32%787
Jul 12, 202418.9218.9218.9218.9218.67-254
Jul 11, 202418.9218.9218.9218.9218.672.83%280
Jul 10, 202417.7018.4017.7018.4018.15-2.58%567
Jul 9, 202418.8018.8918.8018.8918.642.10%720
Jul 8, 202417.9118.6917.9118.5018.255.53%5,594
Jul 5, 202417.5317.5317.5317.5317.30-2.45%436
Jul 3, 202417.9717.9717.9717.9717.732.10%191
Jul 2, 202417.7517.9017.5017.6017.36-1.12%2,608