Auburn National Bancorporation, Inc. AUBN
NASDAQ · United States · Finance
$26.98+0.68 (+2.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $26.98 | +2.59% | $27.15 | $27.15 | $26.70 | 1.90K |
| 2026-10-01 | $26.30 | +0.19% | $26.30 | $26.30 | $26.30 | 300 |
| 2026-09-30 | $26.25 | -0.98% | $26.70 | $26.70 | $26.25 | 4.60K |
| 2026-09-29 | $26.51 | -1.12% | $26.59 | $26.80 | $26.38 | 9.50K |
| 2026-09-28 | $26.81 | -1.54% | $26.60 | $27.41 | $26.60 | 2.20K |
| 2026-09-25 | $27.23 | +0.15% | $27.29 | $28.23 | $26.90 | 9.70K |
| 2026-09-24 | $27.19 | +3.46% | $27.19 | $27.19 | $27.19 | 1.70K |
| 2026-09-23 | $26.28 | -2.34% | $26.88 | $26.88 | $26.28 | 700 |
| 2026-09-22 | $26.91 | -2.15% | $27.30 | $27.30 | $26.91 | 800 |
| 2026-09-21 | $27.50 | 0.00% | $27.50 | $27.50 | $27.50 | 0 |
| 2026-09-18 | $27.50 | +3.77% | $26.85 | $27.50 | $26.30 | 3.40K |
| 2026-09-17 | $26.50 | +0.95% | $26.90 | $26.90 | $26.50 | 1.60K |
| 2026-09-16 | $26.25 | -1.13% | $26.75 | $26.78 | $26.25 | 2.30K |
| 2026-09-15 | $26.55 | +0.57% | $26.98 | $26.98 | $26.51 | 1.80K |
| 2026-09-14 | $26.40 | -0.53% | $26.54 | $27.49 | $26.40 | 2.60K |
| 2026-09-11 | $26.54 | -1.08% | $26.32 | $26.54 | $26.32 | 1.30K |
| 2026-09-10 | $26.83 | +1.05% | $26.83 | $26.83 | $26.83 | 500 |
| 2026-09-09 | $26.55 | 0.00% | $26.55 | $26.55 | $26.55 | 0 |
| 2026-09-08 | $26.55 | +0.04% | $26.33 | $26.55 | $26.33 | 1.10K |
| 2026-09-04 | $26.54 | -0.04% | $26.54 | $26.54 | $26.44 | 1.50K |
| 2026-09-03 | $26.55 | +0.19% | $26.74 | $26.74 | $26.25 | 8.30K |
| 2026-09-02 | $26.50 | 0.00% | $26.44 | $26.50 | $26.40 | 2.40K |
| 2026-09-01 | $26.50 | +0.76% | $26.28 | $26.50 | $26.28 | 700 |
| 2026-08-31 | $26.30 | -0.08% | $26.30 | $26.30 | $26.30 | 800 |
| 2026-08-28 | $26.32 | 0.00% | $26.32 | $26.32 | $26.32 | 0 |
| 2026-08-27 | $26.32 | -1.09% | $26.55 | $26.55 | $26.32 | 800 |
| 2026-08-26 | $26.61 | +1.64% | $26.25 | $26.61 | $26.25 | 1.00K |
| 2026-08-25 | $26.18 | +0.15% | $26.15 | $26.18 | $26.15 | 800 |
| 2026-08-24 | $26.14 | -2.90% | $26.53 | $26.53 | $26.14 | 900 |
| 2026-08-21 | $26.92 | +2.94% | $26.56 | $26.92 | $26.56 | 900 |
| 2026-08-20 | $26.15 | +0.08% | $26.12 | $26.15 | $26.12 | 700 |
| 2026-08-19 | $26.13 | -0.50% | $26.13 | $26.13 | $26.13 | 900 |
| 2026-08-18 | $26.26 | 0.00% | $26.50 | $26.50 | $26.23 | 1.20K |
| 2026-08-17 | $26.26 | +0.04% | $26.26 | $26.26 | $26.26 | 700 |
| 2026-08-14 | $26.25 | -0.94% | $26.25 | $26.25 | $26.25 | 400 |
| 2026-08-13 | $26.50 | -0.38% | $26.12 | $26.50 | $26.12 | 500 |
| 2026-08-12 | $26.60 | +1.72% | $27.00 | $27.00 | $26.60 | 1.10K |
| 2026-08-11 | $26.15 | 0.00% | $26.15 | $26.15 | $26.15 | 0 |
| 2026-08-10 | $26.15 | -0.76% | $26.15 | $26.15 | $26.15 | 500 |
| 2026-08-07 | $26.35 | -0.19% | $26.14 | $26.35 | $26.14 | 800 |
| 2026-08-06 | $26.40 | +0.53% | $26.20 | $26.40 | $26.14 | 1.00K |
| 2026-08-05 | $26.26 | +0.31% | $26.23 | $26.26 | $26.23 | 2.30K |
| 2026-08-04 | $26.18 | -0.27% | $26.24 | $26.54 | $25.79 | 1.90K |
| 2026-08-03 | $26.25 | +0.38% | $26.60 | $26.60 | $26.15 | 1.00K |
| 2026-07-31 | $26.15 | +0.15% | $26.12 | $26.15 | $26.08 | 1.70K |
| 2026-07-30 | $26.11 | -0.68% | $26.20 | $26.20 | $26.09 | 1.50K |
| 2026-07-29 | $26.29 | -0.23% | $26.25 | $26.29 | $26.06 | 2.70K |
| 2026-07-28 | $26.35 | +0.19% | $26.70 | $26.70 | $26.31 | 4.50K |
| 2026-07-27 | $26.30 | -1.20% | $26.77 | $26.83 | $26.30 | 1.20K |
| 2026-07-24 | $26.62 | +2.23% | $26.98 | $26.98 | $26.62 | 1.60K |
| 2026-07-23 | $26.04 | -2.76% | $26.00 | $26.04 | $26.00 | 400 |
| 2026-07-22 | $26.78 | +1.63% | $26.75 | $26.78 | $26.62 | 1.70K |
| 2026-07-21 | $26.35 | +1.31% | $26.30 | $26.75 | $26.30 | 2.10K |
| 2026-07-20 | $26.01 | -2.22% | $26.01 | $26.01 | $26.01 | 400 |
| 2026-07-17 | $26.60 | +0.19% | $26.00 | $27.48 | $26.00 | 1.80K |
| 2026-07-16 | $26.55 | -2.07% | $26.25 | $27.30 | $26.25 | 2.20K |
| 2026-07-15 | $27.11 | +0.41% | $27.50 | $27.50 | $27.11 | 400 |
| 2026-07-14 | $27.00 | 0.00% | $27.85 | $27.85 | $27.00 | 1.40K |
| 2026-07-13 | $27.00 | -0.04% | $27.70 | $27.87 | $27.00 | 1.10K |
| 2026-07-10 | $27.01 | 0.00% | $27.49 | $27.50 | $26.50 | 2.30K |
| 2026-07-09 | $27.01 | +4.12% | $26.00 | $27.47 | $26.00 | 5.10K |
| 2026-07-08 | $25.94 | +3.72% | $25.60 | $25.94 | $25.20 | 2.40K |
| 2026-07-07 | $25.01 | -6.05% | $25.01 | $25.01 | $25.01 | 900 |
| 2026-07-06 | $26.62 | -3.66% | $27.14 | $27.14 | $26.62 | 1.30K |
| 2026-07-02 | $27.63 | -0.68% | $26.91 | $27.63 | $26.91 | 600 |
| 2026-07-01 | $27.82 | +2.88% | $28.39 | $28.39 | $26.46 | 2.10K |
| 2026-06-30 | $27.04 | -0.77% | $27.27 | $27.27 | $27.04 | 1.90K |
| 2026-06-29 | $27.25 | -5.64% | $28.00 | $28.00 | $27.25 | 1.90K |
| 2026-06-26 | $28.88 | +8.86% | $26.13 | $28.88 | $26.13 | 6.90K |
| 2026-06-25 | $26.53 | +4.33% | $25.17 | $26.53 | $25.17 | 5.50K |
| 2026-06-24 | $25.43 | -0.08% | $25.45 | $25.45 | $24.95 | 2.10K |
| 2026-06-23 | $25.45 | +1.60% | $25.45 | $25.45 | $25.35 | 1.30K |
| 2026-06-22 | $25.05 | -1.38% | $25.00 | $25.05 | $25.00 | 2.10K |
| 2026-06-18 | $25.40 | +1.60% | $25.00 | $25.40 | $25.00 | 2.80K |
| 2026-06-17 | $25.00 | 0.00% | $25.00 | $25.00 | $25.00 | 500 |
| 2026-06-16 | $25.00 | +0.20% | $24.55 | $25.08 | $24.32 | 3.10K |
| 2026-06-15 | $24.95 | +0.60% | $24.95 | $24.95 | $24.95 | 400 |
| 2026-06-12 | $24.80 | +1.72% | $24.54 | $24.80 | $24.54 | 1.70K |
| 2026-06-11 | $24.38 | -2.98% | $25.09 | $25.09 | $24.38 | 800 |
| 2026-06-10 | $25.13 | +0.52% | $25.55 | $25.55 | $25.13 | 2.10K |
| 2026-06-09 | $25.00 | -0.20% | $25.04 | $25.14 | $25.00 | 7.50K |
| 2026-06-08 | $25.05 | -0.16% | $25.05 | $25.05 | $25.05 | 900 |
| 2026-06-05 | $25.09 | -0.67% | $25.09 | $25.09 | $25.09 | 600 |
| 2026-06-04 | $25.26 | -2.70% | $25.34 | $25.34 | $25.26 | 800 |
| 2026-06-03 | $25.96 | +1.80% | $25.55 | $25.96 | $25.55 | 1.20K |
| 2026-06-02 | $25.50 | +0.08% | $25.50 | $25.50 | $25.48 | 2.30K |
| 2026-06-01 | $25.48 | +1.92% | $25.44 | $25.48 | $25.05 | 800 |
| 2026-05-29 | $25.00 | -0.60% | $24.95 | $25.00 | $24.57 | 1.20K |
| 2026-05-28 | $25.15 | +0.60% | $25.25 | $25.51 | $25.00 | 5.90K |
| 2026-05-27 | $25.00 | +0.81% | $24.90 | $25.00 | $24.85 | 3.30K |