Advertisement
U.S. Markets closed

Auburn National Bancorporation, Inc. (AUBN)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Visitors trend2W10W9M
22.35+0.35 (+1.61%)
At close: 04:00PM EST
22.29 -0.06 (-0.29%)
After hours: 04:00PM EST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 202421.9922.3521.8122.3522.355,805
Nov 06, 202421.9922.1821.9422.1822.181,600
Nov 05, 202421.7222.0021.4921.8521.858,800
Nov 04, 202421.2821.8821.2821.8821.888,100
Nov 01, 202422.0022.0021.6921.7921.791,200
Oct 31, 202422.0022.1821.5021.8221.822,800
Oct 30, 202421.5721.7021.1621.7021.701,600
Oct 29, 202421.5121.6221.3021.6021.601,500
Oct 28, 202421.1722.0021.1721.6121.611,300
Oct 25, 202421.0021.8020.6221.2921.2910,500
Oct 24, 202420.8021.6320.7621.0021.005,800
Oct 23, 202420.5020.7020.3520.3520.352,900
Oct 22, 202420.1020.5220.0020.5220.5215,500
Oct 21, 202421.0021.0020.0620.0620.064,400
Oct 18, 202421.6121.6121.1021.1021.102,100
Oct 17, 202420.7521.5020.7521.3821.385,800
Oct 16, 202420.8021.5220.5020.6920.697,400
Oct 15, 202420.5020.9620.5020.6620.663,000
Oct 14, 202421.0222.3921.0121.0121.011,300
Oct 11, 202421.0021.6520.7720.7720.772,000
Oct 10, 202421.3422.5520.7320.7320.7326,500
Oct 09, 202421.2921.8821.0121.3021.308,100
Oct 08, 202421.5622.1421.5621.8021.804,700
Oct 07, 202421.6521.9521.6521.9521.951,600
Oct 04, 202421.8022.3321.3022.2322.2316,000
Oct 03, 202422.0022.1021.5521.7521.755,600
Oct 02, 202421.9823.0621.6522.1822.1826,900
Oct 01, 202423.2523.2521.5122.2822.289,000
Sep 30, 202422.9523.7122.7122.9022.903,300
Sep 27, 202423.0023.4422.2423.2823.284,900
Sep 26, 202424.2525.2523.6223.6223.6211,200
Sep 25, 202421.5425.0021.5424.3524.3520,000
Sep 24, 202421.3921.9821.0021.7021.704,700
Sep 23, 202422.0422.1521.2821.4221.423,000
Sep 20, 202420.4921.8020.4921.8021.806,000
Sep 19, 202419.9620.5619.9620.5620.561,000
Sep 18, 202420.4820.5919.8519.8519.858,100
Sep 17, 202420.0020.6220.0020.1820.185,600
Sep 16, 202419.9920.5519.9220.0520.058,700
Sep 13, 202418.0019.8018.0019.7919.792,500
Sep 12, 202419.5620.0019.5619.8519.851,600
Sep 11, 202420.2420.2420.1720.1720.171,400
Sep 10, 202419.9719.9719.6719.8819.881,000
Sep 09, 202419.4220.4519.3820.2720.2720,600
Sep 06, 202419.7620.0019.1819.4219.4216,500
Sep 05, 202419.2419.7918.9618.9618.966,100
Sep 04, 202418.8419.5018.4018.9618.9611,100
Sep 03, 202418.0718.8118.0718.2518.2510,500
Aug 30, 202418.5419.1818.5018.5918.592,300
Aug 29, 202418.4018.8318.4018.5018.504,400
Aug 28, 202418.0018.7318.0018.4818.482,300
Aug 27, 202418.5218.5217.5118.2018.203,100
Aug 26, 202418.6118.7518.0018.3818.385,700
Aug 23, 202418.5519.2618.5518.8118.815,100
Aug 22, 202418.6018.8918.3118.8818.8812,000
Aug 21, 202418.2518.6917.9518.1418.1410,900
Aug 20, 202418.0018.3417.7518.1318.1312,000
Aug 19, 202417.9817.9817.9817.9817.98500
Aug 16, 202417.6217.7017.6217.7017.70600
Aug 15, 202417.5117.8917.5117.8917.892,000
Aug 14, 202418.1318.7517.5517.6717.678,200
Aug 13, 202417.5118.1417.5017.6817.686,200
Aug 12, 202418.0718.1017.7017.7217.722,200
Aug 09, 202417.6217.8717.4017.8017.804,400
Aug 08, 202418.0318.1817.1917.5017.5014,000
Aug 07, 202417.7718.4917.7718.4918.491,800
Aug 06, 202417.7017.7517.5017.6517.654,900
Aug 05, 202417.5018.2916.7518.0018.005,100
Aug 02, 202418.4518.8717.0017.6017.6010,700
Aug 01, 202419.3819.3819.0519.1419.14700
Jul 31, 202418.5018.6118.2718.6118.61900
Jul 30, 202418.8518.8518.3618.3618.361,300
Jul 29, 202419.2619.2618.5018.5018.502,100
Jul 26, 202418.9019.0818.6918.8518.855,900
Jul 25, 202418.9019.0818.9019.0819.081,400
Jul 24, 202419.5019.5018.8419.0719.07900
Jul 23, 202418.7119.4818.7119.4319.431,600
Jul 22, 202419.4919.4919.4919.4919.49500
Jul 19, 202418.7719.5018.7719.5019.504,700
Jul 18, 202418.6019.4818.6018.7218.728,900
Jul 17, 202418.1818.4018.1818.4018.40400
Jul 16, 202418.2219.1918.2219.1219.123,700
Jul 15, 202417.7217.7217.7217.7217.72800
Jul 12, 202418.9218.9218.9218.9218.92300
Jul 11, 202418.9218.9218.9218.9218.92300
Jul 10, 202417.7018.4017.7018.4018.40600
Jul 09, 202418.8018.8918.8018.8918.89700
Jul 08, 202417.9118.6917.9118.5018.505,600
Jul 05, 202417.5317.5317.5317.5317.53400
Jul 03, 202417.9717.9717.9717.9717.97200
Jul 02, 202417.7517.9017.5017.6017.602,600
Jul 01, 202418.2918.2917.5017.8017.805,300
Jun 28, 202418.8918.8917.6818.2918.299,000
Jun 27, 202418.2018.2017.7418.0718.071,000
Jun 26, 202417.5318.2517.5117.9517.954,200
Jun 25, 202417.1418.9917.1017.6317.6318,800
Jun 24, 202416.9418.1316.8316.8716.8720,000
Jun 21, 202417.1617.7916.4816.6316.6316,200
Jun 20, 202417.6118.0017.5917.5917.591,000
Jun 18, 202418.1118.2017.6417.6417.647,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...