Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
26.60
+0.05 (0.19%)
At close: Jul 17, 2026, 4:00 PM EDT
26.57
-0.03 (-0.11%)
After-hours: Jul 17, 2026, 4:10 PM EDT
AUBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 381 |
| 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 |
| Jun 15, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.60% | 390 |
| Jun 12, 2026 | 24.54 | 24.80 | 24.54 | 24.80 | 24.80 | 1.74% | 1,692 |
| Jun 11, 2026 | 25.09 | 25.09 | 24.38 | 24.38 | 24.38 | -3.00% | 801 |
| Jun 10, 2026 | 25.55 | 25.55 | 25.13 | 25.13 | 25.13 | 1.62% | 2,129 |
| Jun 9, 2026 | 25.04 | 25.14 | 25.00 | 25.00 | 24.73 | -0.20% | 7,503 |
| Jun 8, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.78 | -0.16% | 898 |
| Jun 5, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.82 | -0.67% | 558 |
| Jun 4, 2026 | 25.34 | 25.34 | 25.26 | 25.26 | 24.99 | -2.70% | 806 |
| Jun 3, 2026 | 25.55 | 25.96 | 25.55 | 25.96 | 25.68 | 1.80% | 1,229 |
| Jun 2, 2026 | 25.50 | 25.50 | 25.48 | 25.50 | 25.22 | 0.08% | 2,253 |
| Jun 1, 2026 | 25.44 | 25.48 | 25.05 | 25.48 | 25.20 | 1.92% | 823 |
| May 29, 2026 | 24.95 | 25.00 | 24.57 | 25.00 | 24.73 | -0.60% | 1,159 |
| May 28, 2026 | 25.25 | 25.51 | 25.00 | 25.15 | 24.88 | 0.60% | 5,890 |
| May 27, 2026 | 24.90 | 25.00 | 24.85 | 25.00 | 24.73 | 0.81% | 3,332 |
| May 26, 2026 | 24.71 | 24.94 | 24.40 | 24.80 | 24.53 | 1.22% | 11,748 |
| May 22, 2026 | 24.45 | 24.50 | 24.15 | 24.50 | 24.24 | 1.34% | 5,136 |
| May 21, 2026 | 23.90 | 24.18 | 23.90 | 24.18 | 23.91 | 0.73% | 4,713 |
| May 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | 0.84% | 774 |
| May 19, 2026 | 23.75 | 23.89 | 23.75 | 23.80 | 23.54 | 1.23% | 2,597 |
| May 18, 2026 | 23.60 | 23.97 | 23.51 | 23.51 | 23.26 | -2.04% | 2,902 |
| May 15, 2026 | 23.50 | 24.11 | 23.50 | 24.00 | 23.74 | 0.55% | 3,362 |
| May 14, 2026 | 23.91 | 24.75 | 23.55 | 23.87 | 23.61 | 0.59% | 7,626 |
| May 13, 2026 | 24.00 | 24.03 | 23.73 | 23.73 | 23.47 | -1.17% | 6,851 |
| May 11, 2026 | 23.37 | 24.01 | 23.37 | 24.01 | 23.75 | 1.10% | 3,183 |
| May 8, 2026 | 23.51 | 23.75 | 23.50 | 23.75 | 23.49 | 2.64% | 1,830 |
| May 7, 2026 | 23.06 | 23.25 | 23.02 | 23.14 | 22.89 | -1.74% | 5,124 |
| May 6, 2026 | 23.75 | 23.75 | 23.55 | 23.55 | 23.30 | 0.08% | 2,766 |
| May 5, 2026 | 23.96 | 23.96 | 23.53 | 23.53 | 23.28 | -0.30% | 1,348 |