Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
26.32
0.00 (0.00%)
Aug 28, 2026, 4:00 PM EDT - Market closed
AUBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 26.55 | 26.55 | 26.32 | 26.32 | 26.32 | -1.09% | 825 |
| Aug 26, 2026 | 26.25 | 26.61 | 26.25 | 26.61 | 26.61 | 1.64% | 1,023 |
| Aug 25, 2026 | 26.15 | 26.18 | 26.15 | 26.18 | 26.18 | 0.15% | 783 |
| Aug 24, 2026 | 26.53 | 26.53 | 26.14 | 26.14 | 26.14 | -2.90% | 948 |
| Aug 21, 2026 | 26.56 | 26.92 | 26.56 | 26.92 | 26.92 | 2.96% | 910 |
| Aug 20, 2026 | 26.12 | 26.15 | 26.12 | 26.15 | 26.15 | 0.06% | 733 |
| Aug 19, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.50% | 853 |
| Aug 18, 2026 | 26.50 | 26.50 | 26.23 | 26.26 | 26.26 | - | 1,180 |
| Aug 17, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.04% | 691 |
| Aug 14, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.94% | 433 |
| Aug 13, 2026 | 26.12 | 26.50 | 26.12 | 26.50 | 26.50 | -0.38% | 547 |
| Aug 12, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | 1.74% | 1,084 |
| Aug 10, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.78% | 455 |
| Aug 7, 2026 | 26.14 | 26.35 | 26.14 | 26.35 | 26.35 | -0.19% | 827 |
| Aug 6, 2026 | 26.20 | 26.40 | 26.14 | 26.40 | 26.40 | 0.53% | 1,008 |
| Aug 5, 2026 | 26.23 | 26.26 | 26.23 | 26.26 | 26.26 | 0.31% | 2,334 |
| Aug 4, 2026 | 26.24 | 26.54 | 25.79 | 26.18 | 26.18 | -0.27% | 1,865 |
| Aug 3, 2026 | 26.60 | 26.60 | 26.15 | 26.25 | 26.25 | 0.38% | 1,036 |
| Jul 31, 2026 | 26.12 | 26.15 | 26.08 | 26.15 | 26.15 | 0.15% | 1,668 |
| Jul 30, 2026 | 26.20 | 26.20 | 26.09 | 26.11 | 26.11 | -0.68% | 1,478 |
| Jul 29, 2026 | 26.25 | 26.29 | 26.06 | 26.29 | 26.29 | -0.23% | 2,669 |
| Jul 28, 2026 | 26.70 | 26.70 | 26.31 | 26.35 | 26.35 | 0.19% | 4,481 |
| Jul 27, 2026 | 26.77 | 26.83 | 26.30 | 26.30 | 26.30 | -1.20% | 1,169 |
| Jul 24, 2026 | 26.98 | 26.98 | 26.62 | 26.62 | 26.62 | 2.23% | 1,604 |
| Jul 23, 2026 | 26.00 | 26.04 | 26.00 | 26.04 | 26.04 | -2.76% | 370 |
| Jul 22, 2026 | 26.75 | 26.78 | 26.62 | 26.78 | 26.78 | 1.63% | 1,726 |
| Jul 21, 2026 | 26.30 | 26.75 | 26.30 | 26.35 | 26.35 | 1.31% | 2,115 |
| Jul 20, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -2.22% | 370 |
| Jul 17, 2026 | 26.00 | 27.48 | 26.00 | 26.60 | 26.60 | 0.19% | 1,807 |
| Jul 16, 2026 | 26.25 | 27.30 | 26.25 | 26.55 | 26.55 | -2.07% | 2,196 |
| Jul 15, 2026 | 27.50 | 27.50 | 27.11 | 27.11 | 27.11 | 0.41% | 383 |
| Jul 14, 2026 | 27.85 | 27.85 | 27.00 | 27.00 | 27.00 | - | 1,364 |
| Jul 13, 2026 | 27.70 | 27.87 | 27.00 | 27.00 | 27.00 | -0.04% | 1,058 |
| Jul 10, 2026 | 27.49 | 27.50 | 26.50 | 27.01 | 27.01 | - | 2,283 |
| Jul 9, 2026 | 26.00 | 27.47 | 26.00 | 27.01 | 27.01 | 4.12% | 5,128 |
| Jul 8, 2026 | 25.60 | 25.94 | 25.20 | 25.94 | 25.94 | 3.72% | 2,369 |
| Jul 7, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -6.05% | 875 |
| Jul 6, 2026 | 27.14 | 27.14 | 26.62 | 26.62 | 26.62 | -3.66% | 1,265 |
| Jul 2, 2026 | 26.91 | 27.63 | 26.91 | 27.63 | 27.63 | -0.68% | 603 |
| Jul 1, 2026 | 28.39 | 28.39 | 26.46 | 27.82 | 27.82 | 2.88% | 2,087 |
| Jun 30, 2026 | 27.27 | 27.27 | 27.04 | 27.04 | 27.04 | -0.77% | 1,940 |
| Jun 29, 2026 | 28.00 | 28.00 | 27.25 | 27.25 | 27.25 | -5.64% | 1,924 |
| Jun 26, 2026 | 26.13 | 28.88 | 26.13 | 28.88 | 28.88 | 8.86% | 6,934 |
| Jun 25, 2026 | 25.17 | 26.53 | 25.17 | 26.53 | 26.53 | 4.33% | 5,508 |
| Jun 24, 2026 | 25.45 | 25.45 | 24.95 | 25.43 | 25.43 | -0.08% | 2,117 |
| Jun 23, 2026 | 25.45 | 25.45 | 25.35 | 25.45 | 25.45 | 1.60% | 1,283 |
| Jun 22, 2026 | 25.00 | 25.05 | 25.00 | 25.05 | 25.05 | -1.38% | 2,125 |
| Jun 18, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | 2,841 |
| Jun 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 532 |
| Jun 16, 2026 | 24.55 | 25.08 | 24.32 | 25.00 | 25.00 | 0.20% | 3,136 |