Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
0.00
-0.1300 (-0.53%)
Apr 23, 2026, 11:50 AM EDT - Market open
AUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 23.75 | 24.38 | 23.75 | 24.38 | 24.38 | 2.42% | 675 |
| Apr 21, 2026 | 24.00 | 24.02 | 23.81 | 23.81 | 23.81 | -0.85% | 1,852 |
| Apr 20, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.84% | 338 |
| Apr 17, 2026 | 23.86 | 24.00 | 23.77 | 23.81 | 23.81 | 1.23% | 2,028 |
| Apr 16, 2026 | 23.90 | 24.00 | 23.52 | 23.52 | 23.52 | -1.59% | 3,802 |
| Apr 15, 2026 | 24.04 | 24.04 | 23.90 | 23.90 | 23.90 | 0.65% | 2,310 |
| Apr 10, 2026 | 24.33 | 24.33 | 23.75 | 23.75 | 23.75 | -1.10% | 472 |
| Apr 8, 2026 | 23.23 | 24.01 | 23.23 | 24.01 | 24.01 | 2.34% | 5,313 |
| Apr 7, 2026 | 23.26 | 23.50 | 23.26 | 23.46 | 23.46 | 0.20% | 1,309 |
| Apr 6, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.96% | 521 |
| Apr 2, 2026 | 23.45 | 23.45 | 23.19 | 23.19 | 23.19 | 0.73% | 599 |
| Apr 1, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -3.52% | 679 |
| Mar 31, 2026 | 23.68 | 23.87 | 22.89 | 23.87 | 23.87 | 0.78% | 3,033 |
| Mar 30, 2026 | 23.75 | 24.46 | 23.26 | 23.68 | 23.68 | -1.13% | 6,049 |
| Mar 27, 2026 | 22.99 | 23.99 | 22.99 | 23.95 | 23.95 | 4.36% | 6,787 |
| Mar 25, 2026 | 23.14 | 23.55 | 22.89 | 22.95 | 22.95 | -0.09% | 3,589 |
| Mar 24, 2026 | 22.94 | 22.97 | 22.01 | 22.97 | 22.97 | 2.36% | 9,198 |
| Mar 23, 2026 | 22.14 | 23.10 | 21.78 | 22.44 | 22.44 | 6.81% | 16,159 |
| Mar 20, 2026 | 24.25 | 25.00 | 21.01 | 21.01 | 21.01 | -15.49% | 58,295 |
| Mar 19, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | 867 |
| Mar 18, 2026 | 23.90 | 24.89 | 23.90 | 24.86 | 24.86 | 5.29% | 3,871 |
| Mar 17, 2026 | 23.80 | 23.80 | 23.61 | 23.61 | 23.61 | 0.25% | 2,250 |
| Mar 16, 2026 | 24.20 | 24.20 | 23.55 | 23.55 | 23.55 | 0.21% | 746 |
| Mar 12, 2026 | 24.00 | 24.50 | 23.50 | 23.50 | 23.50 | -1.47% | 2,476 |
| Mar 11, 2026 | 23.75 | 23.85 | 23.75 | 23.85 | 23.85 | - | 1,528 |
| Mar 10, 2026 | 24.15 | 24.30 | 23.85 | 23.85 | 23.85 | -1.89% | 3,866 |
| Mar 9, 2026 | 25.45 | 25.45 | 24.15 | 24.31 | 24.04 | -1.74% | 9,175 |
| Mar 6, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.47 | -0.84% | 557 |
| Mar 5, 2026 | 24.80 | 24.95 | 24.80 | 24.95 | 24.67 | 0.24% | 780 |
| Mar 4, 2026 | 24.23 | 25.40 | 24.23 | 24.89 | 24.61 | 3.28% | 3,070 |
| Mar 3, 2026 | 24.20 | 24.20 | 24.10 | 24.10 | 23.83 | -0.50% | 641 |
| Mar 2, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 23.95 | 0.50% | 287 |
| Feb 27, 2026 | 24.50 | 24.55 | 24.10 | 24.10 | 23.83 | -2.43% | 2,544 |
| Feb 26, 2026 | 24.89 | 24.89 | 24.70 | 24.70 | 24.43 | -0.80% | 463 |
| Feb 25, 2026 | 24.75 | 24.90 | 24.75 | 24.90 | 24.62 | 0.61% | 2,153 |
| Feb 24, 2026 | 24.90 | 24.90 | 24.50 | 24.75 | 24.48 | -2.03% | 730 |
| Feb 23, 2026 | 25.35 | 25.35 | 24.50 | 25.26 | 24.98 | -1.67% | 2,670 |
| Feb 19, 2026 | 25.28 | 25.69 | 25.00 | 25.69 | 25.40 | -0.19% | 1,929 |
| Feb 18, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.45 | 2.96% | 390 |
| Feb 17, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 24.72 | - | 1,187 |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - | 645 |
| Feb 10, 2026 | 25.23 | 25.23 | 25.00 | 25.00 | 24.72 | 1.54% | 2,084 |
| Feb 9, 2026 | 25.21 | 25.22 | 24.62 | 24.62 | 24.35 | -0.04% | 763 |
| Feb 6, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.36 | -2.65% | 1,161 |
| Feb 5, 2026 | 25.88 | 25.88 | 25.01 | 25.30 | 25.02 | -2.47% | 1,487 |
| Feb 4, 2026 | 25.75 | 25.94 | 25.75 | 25.94 | 25.65 | 1.11% | 595 |
| Feb 3, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.37 | 4.67% | 1,095 |
| Feb 2, 2026 | 25.02 | 25.65 | 24.51 | 24.51 | 24.24 | -1.41% | 4,906 |
| Jan 30, 2026 | 24.50 | 24.86 | 24.50 | 24.86 | 24.58 | -2.13% | 1,016 |
| Jan 29, 2026 | 25.50 | 25.50 | 25.00 | 25.40 | 25.12 | -3.35% | 1,518 |