Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
25.75
0.00 (0.00%)
Oct 30, 2026, 4:00 PM EDT - Market closed
AUBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.42 | 26.04 | 25.02 | 25.75 | 25.75 | - | 37 |
| Oct 29, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 582 |
| Oct 28, 2026 | 25.35 | 25.98 | 23.05 | 25.75 | 25.75 | 0.82% | 15,155 |
| Oct 27, 2026 | 26.50 | 27.25 | 24.80 | 25.54 | 25.54 | -4.27% | 14,285 |
| Oct 26, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.67% | 196 |
| Oct 23, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.51% | 268 |
| Oct 20, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.15% | 617 |
| Oct 19, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.11% | 994 |
| Oct 16, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.01% | 467 |
| Oct 15, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.88% | 135 |
| Oct 14, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 2.20% | 338 |
| Oct 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.83% | 241 |
| Oct 12, 2026 | 26.50 | 27.15 | 26.50 | 26.62 | 26.62 | 0.30% | 2,758 |
| Oct 9, 2026 | 26.25 | 26.54 | 26.25 | 26.54 | 26.54 | -1.63% | 917 |
| Oct 8, 2026 | 26.73 | 26.98 | 26.72 | 26.98 | 26.98 | 2.59% | 728 |
| Oct 7, 2026 | 27.40 | 27.40 | 26.25 | 26.30 | 26.30 | -2.38% | 1,491 |
| Oct 6, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 2.20% | 222 |
| Oct 5, 2026 | 26.70 | 26.93 | 26.36 | 26.36 | 26.36 | -2.29% | 6,172 |
| Oct 2, 2026 | 27.15 | 27.15 | 26.70 | 26.98 | 26.98 | 2.58% | 1,868 |
| Oct 1, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.19% | 332 |
| Sep 30, 2026 | 26.70 | 26.70 | 26.25 | 26.25 | 26.25 | -0.98% | 4,556 |
| Sep 29, 2026 | 26.59 | 26.80 | 26.38 | 26.51 | 26.51 | -1.12% | 9,509 |
| Sep 28, 2026 | 26.60 | 27.41 | 26.60 | 26.81 | 26.81 | -1.52% | 2,191 |
| Sep 25, 2026 | 27.29 | 28.23 | 26.90 | 27.23 | 27.23 | 0.14% | 9,720 |
| Sep 24, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 3.45% | 1,703 |
| Sep 23, 2026 | 26.88 | 26.88 | 26.28 | 26.28 | 26.28 | -2.33% | 655 |
| Sep 22, 2026 | 27.30 | 27.30 | 26.91 | 26.91 | 26.91 | -2.15% | 799 |
| Sep 18, 2026 | 26.85 | 27.50 | 26.30 | 27.50 | 27.50 | 3.77% | 3,399 |
| Sep 17, 2026 | 26.90 | 26.90 | 26.50 | 26.50 | 26.50 | 0.95% | 1,590 |
| Sep 16, 2026 | 26.75 | 26.78 | 26.25 | 26.25 | 26.25 | -1.13% | 2,329 |
| Sep 15, 2026 | 26.98 | 26.98 | 26.51 | 26.55 | 26.55 | 0.57% | 1,810 |
| Sep 14, 2026 | 26.54 | 27.49 | 26.40 | 26.40 | 26.40 | -0.53% | 2,554 |
| Sep 11, 2026 | 26.32 | 26.54 | 26.32 | 26.54 | 26.54 | -1.08% | 1,285 |
| Sep 10, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 2.09% | 508 |
| Sep 8, 2026 | 26.33 | 26.55 | 26.33 | 26.55 | 26.28 | 0.04% | 1,078 |
| Sep 4, 2026 | 26.54 | 26.54 | 26.44 | 26.54 | 26.27 | -0.04% | 1,454 |
| Sep 3, 2026 | 26.74 | 26.74 | 26.25 | 26.55 | 26.28 | 0.19% | 8,260 |
| Sep 2, 2026 | 26.44 | 26.50 | 26.40 | 26.50 | 26.23 | - | 2,430 |
| Sep 1, 2026 | 26.28 | 26.50 | 26.28 | 26.50 | 26.23 | 0.76% | 740 |
| Aug 31, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.03 | -0.08% | 830 |
| Aug 27, 2026 | 26.55 | 26.55 | 26.32 | 26.32 | 26.05 | -1.09% | 825 |
| Aug 26, 2026 | 26.25 | 26.61 | 26.25 | 26.61 | 26.34 | 1.64% | 1,023 |
| Aug 25, 2026 | 26.15 | 26.18 | 26.15 | 26.18 | 25.91 | 0.15% | 783 |
| Aug 24, 2026 | 26.53 | 26.53 | 26.14 | 26.14 | 25.87 | -2.90% | 948 |
| Aug 21, 2026 | 26.56 | 26.92 | 26.56 | 26.92 | 26.65 | 2.96% | 910 |
| Aug 20, 2026 | 26.12 | 26.15 | 26.12 | 26.15 | 25.88 | 0.06% | 733 |
| Aug 19, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 25.86 | -0.50% | 853 |
| Aug 18, 2026 | 26.50 | 26.50 | 26.23 | 26.26 | 25.99 | - | 1,180 |
| Aug 17, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 25.99 | 0.04% | 691 |
| Aug 14, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.98 | -0.94% | 434 |