Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
26.54
0.00 (0.00%)
Aug 12, 2025, 4:00 PM - Market open
AUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 25.98 | 26.54 | 25.96 | 26.54 | 26.54 | 0.15% | 1,731 |
| Aug 11, 2025 | 26.50 | 26.50 | 25.88 | 26.50 | 26.50 | -1.85% | 1,600 |
| Aug 8, 2025 | 27.03 | 27.03 | 27.00 | 27.00 | 27.00 | -1.82% | 698 |
| Aug 7, 2025 | 26.55 | 27.58 | 26.55 | 27.50 | 27.50 | 2.23% | 1,359 |
| Aug 6, 2025 | 24.72 | 27.05 | 24.72 | 26.90 | 26.90 | 0.75% | 1,443 |
| Aug 5, 2025 | 25.21 | 27.11 | 25.21 | 26.70 | 26.70 | 0.75% | 4,238 |
| Aug 4, 2025 | 26.55 | 26.55 | 26.50 | 26.50 | 26.50 | 4.29% | 1,052 |
| Aug 1, 2025 | 26.58 | 26.79 | 25.41 | 25.41 | 25.41 | -4.55% | 4,218 |
| Jul 31, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -4.38% | 978 |
| Jul 30, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - | 207 |
| Jul 29, 2025 | 28.10 | 28.10 | 27.00 | 27.84 | 27.84 | -1.17% | 4,205 |
| Jul 28, 2025 | 28.15 | 28.17 | 28.15 | 28.17 | 28.17 | -0.60% | 1,363 |
| Jul 25, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - | 86 |
| Jul 24, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 3.05% | 386 |
| Jul 23, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -1.79% | 1,515 |
| Jul 22, 2025 | 28.99 | 29.00 | 28.00 | 28.00 | 28.00 | -0.21% | 3,971 |
| Jul 21, 2025 | 27.03 | 28.40 | 27.03 | 28.06 | 28.06 | -1.44% | 1,949 |
| Jul 18, 2025 | 27.70 | 28.90 | 27.20 | 28.47 | 28.47 | 2.78% | 1,381 |
| Jul 17, 2025 | 26.99 | 28.97 | 26.93 | 27.70 | 27.70 | 8.63% | 6,763 |
| Jul 16, 2025 | 25.95 | 26.45 | 25.50 | 25.50 | 25.50 | -1.89% | 3,297 |
| Jul 15, 2025 | 25.50 | 25.99 | 25.48 | 25.99 | 25.99 | 1.31% | 1,390 |
| Jul 14, 2025 | 24.20 | 26.64 | 23.30 | 25.66 | 25.66 | 3.36% | 6,893 |
| Jul 11, 2025 | 24.85 | 24.85 | 24.81 | 24.82 | 24.82 | -0.12% | 466 |
| Jul 10, 2025 | 24.96 | 24.96 | 24.85 | 24.85 | 24.85 | 3.33% | 891 |
| Jul 9, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 107 |
| Jul 8, 2025 | 24.10 | 25.00 | 24.00 | 24.05 | 24.05 | 0.38% | 6,502 |
| Jul 7, 2025 | 23.68 | 23.96 | 23.42 | 23.96 | 23.96 | 3.59% | 1,766 |
| Jul 3, 2025 | 24.10 | 24.10 | 23.13 | 23.13 | 23.13 | -4.18% | 678 |
| Jul 2, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.25% | 445 |
| Jul 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | 476 |
| Jun 30, 2025 | 25.30 | 27.63 | 25.00 | 25.00 | 25.00 | -1.11% | 3,742 |
| 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 |