NasdaqGM - Nasdaq Real Time Price USD

Auburn National Bancorporation, Inc. (AUBN)

Compare
21.99 -0.01 (-0.05%)
As of 2:05 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 21.99 21.99 21.81 21.99 21.99 1,993
Nov 6, 2024 21.99 22.18 21.94 22.18 22.18 1,600
Nov 5, 2024 21.72 22.00 21.49 21.85 21.85 8,800
Nov 4, 2024 21.28 21.88 21.28 21.88 21.88 8,100
Nov 1, 2024 22.00 22.00 21.69 21.79 21.79 1,200
Oct 31, 2024 22.00 22.18 21.50 21.82 21.82 2,800
Oct 30, 2024 21.57 21.70 21.16 21.70 21.70 1,600
Oct 29, 2024 21.51 21.62 21.30 21.60 21.60 1,500
Oct 28, 2024 21.17 22.00 21.17 21.61 21.61 1,300
Oct 25, 2024 21.00 21.80 20.62 21.29 21.29 10,500
Oct 24, 2024 20.80 21.63 20.76 21.00 21.00 5,800
Oct 23, 2024 20.50 20.70 20.35 20.35 20.35 2,900
Oct 22, 2024 20.10 20.52 20.00 20.52 20.52 15,500
Oct 21, 2024 21.00 21.00 20.06 20.06 20.06 4,400
Oct 18, 2024 21.61 21.61 21.10 21.10 21.10 2,100
Oct 17, 2024 20.75 21.50 20.75 21.38 21.38 5,800
Oct 16, 2024 20.80 21.52 20.50 20.69 20.69 7,400
Oct 15, 2024 20.50 20.96 20.50 20.66 20.66 3,000
Oct 14, 2024 21.02 22.39 21.01 21.01 21.01 1,300
Oct 11, 2024 21.00 21.65 20.77 20.77 20.77 2,000
Oct 10, 2024 21.34 22.55 20.73 20.73 20.73 26,500
Oct 9, 2024 21.29 21.88 21.01 21.30 21.30 8,100
Oct 8, 2024 21.56 22.14 21.56 21.80 21.80 4,700
Oct 7, 2024 21.65 21.95 21.65 21.95 21.95 1,600
Oct 4, 2024 21.80 22.33 21.30 22.23 22.23 16,000
Oct 3, 2024 22.00 22.10 21.55 21.75 21.75 5,600
Oct 2, 2024 21.98 23.06 21.65 22.18 22.18 26,900
Oct 1, 2024 23.25 23.25 21.51 22.28 22.28 9,000
Sep 30, 2024 22.95 23.71 22.71 22.90 22.90 3,300
Sep 27, 2024 23.00 23.44 22.24 23.28 23.28 4,900
Sep 26, 2024 24.25 25.25 23.62 23.62 23.62 11,200
Sep 25, 2024 21.54 25.00 21.54 24.35 24.35 20,000
Sep 24, 2024 21.39 21.98 21.00 21.70 21.70 4,700
Sep 23, 2024 22.04 22.15 21.28 21.42 21.42 3,000
Sep 20, 2024 20.49 21.80 20.49 21.80 21.80 6,000
Sep 19, 2024 19.96 20.56 19.96 20.56 20.56 1,000
Sep 18, 2024 20.48 20.59 19.85 19.85 19.85 8,100
Sep 17, 2024 20.00 20.62 20.00 20.18 20.18 5,600
Sep 16, 2024 19.99 20.55 19.92 20.05 20.05 8,700
Sep 13, 2024 18.00 19.80 18.00 19.79 19.79 2,500
Sep 12, 2024 19.56 20.00 19.56 19.85 19.85 1,600
Sep 11, 2024 20.24 20.24 20.17 20.17 20.17 1,400
Sep 10, 2024 0.27 Dividend
Sep 10, 2024 19.97 19.97 19.67 19.88 19.88 1,000
Sep 9, 2024 19.42 20.45 19.38 20.27 20.00 20,600
Sep 6, 2024 19.76 20.00 19.18 19.42 19.16 16,500
Sep 5, 2024 19.24 19.79 18.96 18.96 18.71 6,100
Sep 4, 2024 18.84 19.50 18.40 18.96 18.71 11,100
Sep 3, 2024 18.07 18.81 18.07 18.25 18.01 10,500
Aug 30, 2024 18.54 19.18 18.50 18.59 18.34 2,300
Aug 29, 2024 18.40 18.83 18.40 18.50 18.25 4,400
Aug 28, 2024 18.00 18.73 18.00 18.48 18.23 2,300
Aug 27, 2024 18.52 18.52 17.51 18.20 17.96 3,100
Aug 26, 2024 18.61 18.75 18.00 18.38 18.14 5,700
Aug 23, 2024 18.55 19.26 18.55 18.81 18.56 5,100
Aug 22, 2024 18.60 18.89 18.31 18.88 18.63 12,000
Aug 21, 2024 18.25 18.69 17.95 18.14 17.90 10,900
Aug 20, 2024 18.00 18.34 17.75 18.13 17.89 12,000
Aug 19, 2024 17.98 17.98 17.98 17.98 17.74 500
Aug 16, 2024 17.62 17.70 17.62 17.70 17.46 600
Aug 15, 2024 17.51 17.89 17.51 17.89 17.65 2,000
Aug 14, 2024 18.13 18.75 17.55 17.67 17.43 8,200
Aug 13, 2024 17.51 18.14 17.50 17.68 17.44 6,200
Aug 12, 2024 18.07 18.10 17.70 17.72 17.48 2,200
Aug 9, 2024 17.62 17.87 17.40 17.80 17.56 4,400
Aug 8, 2024 18.03 18.18 17.19 17.50 17.27 14,000
Aug 7, 2024 17.77 18.49 17.77 18.49 18.24 1,800
Aug 6, 2024 17.70 17.75 17.50 17.65 17.41 4,900
Aug 5, 2024 17.50 18.29 16.75 18.00 17.76 5,100
Aug 2, 2024 18.45 18.87 17.00 17.60 17.37 10,700
Aug 1, 2024 19.38 19.38 19.05 19.14 18.89 700
Jul 31, 2024 18.50 18.61 18.27 18.61 18.36 900
Jul 30, 2024 18.85 18.85 18.36 18.36 18.12 1,300
Jul 29, 2024 19.26 19.26 18.50 18.50 18.25 2,100
Jul 26, 2024 18.90 19.08 18.69 18.85 18.60 5,900
Jul 25, 2024 18.90 19.08 18.90 19.08 18.83 1,400
Jul 24, 2024 19.50 19.50 18.84 19.07 18.82 900
Jul 23, 2024 18.71 19.48 18.71 19.43 19.17 1,600
Jul 22, 2024 19.49 19.49 19.49 19.49 19.23 500
Jul 19, 2024 18.77 19.50 18.77 19.50 19.24 4,700
Jul 18, 2024 18.60 19.48 18.60 18.72 18.47 8,900
Jul 17, 2024 18.18 18.40 18.18 18.40 18.15 400
Jul 16, 2024 18.22 19.19 18.22 19.12 18.87 3,700
Jul 15, 2024 17.72 17.72 17.72 17.72 17.48 800
Jul 12, 2024 18.92 18.92 18.92 18.92 18.67 300
Jul 11, 2024 18.92 18.92 18.92 18.92 18.67 300
Jul 10, 2024 17.70 18.40 17.70 18.40 18.15 600
Jul 9, 2024 18.80 18.89 18.80 18.89 18.64 700
Jul 8, 2024 17.91 18.69 17.91 18.50 18.25 5,600
Jul 5, 2024 17.53 17.53 17.53 17.53 17.30 400
Jul 3, 2024 17.97 17.97 17.97 17.97 17.73 200
Jul 2, 2024 17.75 17.90 17.50 17.60 17.37 2,600
Jul 1, 2024 18.29 18.29 17.50 17.80 17.56 5,300
Jun 28, 2024 18.89 18.89 17.68 18.29 18.05 9,000
Jun 27, 2024 18.20 18.20 17.74 18.07 17.83 1,000
Jun 26, 2024 17.53 18.25 17.51 17.95 17.71 4,200
Jun 25, 2024 17.14 18.99 17.10 17.63 17.40 18,800
Jun 24, 2024 16.94 18.13 16.83 16.87 16.65 20,000
Jun 21, 2024 17.16 17.79 16.48 16.63 16.41 16,200
Jun 20, 2024 17.61 18.00 17.59 17.59 17.36 1,000
Jun 18, 2024 18.11 18.20 17.64 17.64 17.41 7,800
Jun 17, 2024 18.30 18.30 18.30 18.30 18.06 2,100
Jun 14, 2024 18.30 18.38 18.24 18.24 18.00 1,200
Jun 13, 2024 17.80 18.20 17.80 18.20 17.96 900
Jun 12, 2024 18.37 18.70 18.37 18.70 18.45 1,000
Jun 11, 2024 18.60 18.79 18.26 18.79 18.54 2,000
Jun 10, 2024 0.27 Dividend
Jun 10, 2024 18.96 18.96 18.55 18.55 18.30 600
Jun 7, 2024 18.97 19.00 18.97 19.00 18.48 2,600
Jun 6, 2024 18.41 18.79 18.25 18.79 18.28 4,100
Jun 5, 2024 18.32 18.78 18.32 18.54 18.03 1,900
Jun 4, 2024 18.78 18.78 18.78 18.78 18.27 -
Jun 3, 2024 18.79 18.79 18.78 18.78 18.27 700
May 31, 2024 18.05 19.01 18.05 18.31 17.81 1,500
May 30, 2024 19.43 19.43 19.21 19.21 18.68 1,800
May 29, 2024 19.43 19.43 18.01 18.52 18.01 2,400
May 28, 2024 18.87 18.87 18.87 18.87 18.35 200
May 24, 2024 18.87 18.87 18.87 18.87 18.35 400
May 23, 2024 18.81 18.81 18.52 18.63 18.12 800
May 22, 2024 18.70 18.70 17.86 18.40 17.90 3,500
May 21, 2024 19.01 19.01 18.75 18.92 18.40 800
May 20, 2024 19.43 19.43 18.41 18.65 18.14 6,000
May 17, 2024 19.37 19.37 18.85 18.95 18.43 3,200
May 16, 2024 18.56 18.99 18.56 18.99 18.47 700
May 15, 2024 19.42 19.42 18.90 18.90 18.38 2,100
May 14, 2024 19.70 20.42 19.23 19.25 18.72 2,000
May 13, 2024 18.66 19.84 18.66 19.24 18.71 16,900
May 10, 2024 19.01 19.01 19.01 19.01 18.49 100
May 9, 2024 18.70 19.25 18.70 19.01 18.49 900
May 8, 2024 19.50 19.50 18.46 19.19 18.67 2,800
May 7, 2024 19.10 19.46 18.73 18.73 18.22 1,500
May 6, 2024 18.47 20.99 18.45 19.02 18.50 17,200
May 3, 2024 18.71 18.74 18.13 18.22 17.72 2,700
May 2, 2024 18.15 18.16 18.15 18.15 17.65 1,900
May 1, 2024 18.11 18.29 17.86 18.10 17.61 2,600
Apr 30, 2024 18.16 18.51 17.80 18.51 18.00 900
Apr 29, 2024 17.75 18.40 17.62 18.40 17.90 4,900
Apr 26, 2024 17.00 18.28 17.00 17.35 16.88 15,900
Apr 25, 2024 17.10 17.10 17.00 17.00 16.54 500
Apr 24, 2024 17.18 17.20 17.00 17.17 16.70 1,400
Apr 23, 2024 16.92 17.20 16.92 17.15 16.68 2,600
Apr 22, 2024 16.89 16.93 16.73 16.93 16.47 1,400
Apr 19, 2024 17.04 17.73 16.84 16.84 16.38 9,800
Apr 18, 2024 17.01 17.07 16.61 17.00 16.54 5,600
Apr 17, 2024 17.16 17.35 16.80 17.00 16.54 5,300
Apr 16, 2024 17.53 17.77 17.16 17.16 16.69 7,000
Apr 15, 2024 17.75 18.05 17.75 17.75 17.26 6,700
Apr 12, 2024 17.98 17.98 17.49 17.62 17.14 2,000
Apr 11, 2024 18.52 18.52 17.75 17.75 17.26 7,300
Apr 10, 2024 19.05 19.05 18.20 18.20 17.70 14,600
Apr 9, 2024 18.80 18.80 18.72 18.80 18.29 1,900
Apr 8, 2024 19.00 19.10 18.78 19.03 18.51 4,200
Apr 5, 2024 19.10 19.10 19.10 19.10 18.58 400
Apr 4, 2024 18.95 19.07 18.74 19.05 18.53 1,500
Apr 3, 2024 18.90 18.90 18.90 18.90 18.38 -
Apr 2, 2024 18.80 18.94 18.80 18.90 18.38 1,100
Apr 1, 2024 19.41 19.42 18.80 18.99 18.47 6,100
Mar 28, 2024 19.50 19.50 19.25 19.27 18.74 1,300
Mar 27, 2024 19.57 19.57 19.32 19.40 18.87 3,300
Mar 26, 2024 19.65 19.65 19.34 19.34 18.81 900
Mar 25, 2024 19.94 19.94 19.25 19.34 18.81 1,500
Mar 22, 2024 19.89 19.97 18.86 19.00 18.48 3,700
Mar 21, 2024 19.24 19.62 19.00 19.00 18.48 5,000
Mar 20, 2024 18.97 18.97 18.61 18.90 18.38 1,300
Mar 19, 2024 18.76 19.18 18.76 18.82 18.31 7,500
Mar 18, 2024 19.02 20.12 18.83 19.32 18.79 1,300
Mar 15, 2024 19.25 19.79 18.85 19.79 19.25 15,300
Mar 14, 2024 19.31 20.27 19.25 19.26 18.73 2,300
Mar 13, 2024 19.79 19.79 19.59 19.59 19.05 700
Mar 12, 2024 20.01 20.70 19.61 19.79 19.25 9,200
Mar 11, 2024 20.23 20.45 20.13 20.37 19.81 3,700
Mar 8, 2024 20.48 20.48 20.48 20.48 19.92 400
Mar 7, 2024 0.27 Dividend
Mar 7, 2024 20.50 20.50 20.50 20.50 19.94 700
Mar 6, 2024 20.48 20.48 20.45 20.45 19.63 600
Mar 5, 2024 20.61 21.12 20.06 20.12 19.31 5,200
Mar 4, 2024 20.37 20.81 20.37 20.55 19.72 1,900
Mar 1, 2024 21.20 21.20 20.75 21.08 20.23 1,000
Feb 29, 2024 21.10 21.10 21.00 21.10 20.25 900
Feb 28, 2024 21.14 21.14 21.14 21.14 20.29 -
Feb 27, 2024 21.14 21.14 21.14 21.14 20.29 -
Feb 26, 2024 21.00 21.14 21.00 21.14 20.29 500
Feb 23, 2024 20.81 20.94 20.81 20.94 20.10 800
Feb 22, 2024 20.69 20.69 20.69 20.69 19.86 100
Feb 21, 2024 20.98 20.98 20.80 20.96 20.12 1,800
Feb 20, 2024 20.79 21.28 20.60 20.70 19.87 2,000
Feb 16, 2024 20.36 21.45 20.36 21.02 20.18 900
Feb 15, 2024 20.35 21.00 20.35 20.86 20.02 1,500
Feb 14, 2024 20.00 20.74 20.00 20.74 19.91 700
Feb 13, 2024 20.58 20.80 20.36 20.67 19.84 4,200
Feb 12, 2024 20.49 20.69 20.12 20.35 19.53 6,100
Feb 9, 2024 20.24 20.55 20.24 20.50 19.68 1,300
Feb 8, 2024 20.36 20.36 20.36 20.36 19.54 200
Feb 7, 2024 20.70 20.79 20.70 20.79 19.95 500
Feb 6, 2024 20.37 20.95 20.27 20.95 20.11 900
Feb 5, 2024 20.32 20.32 20.32 20.32 19.50 600
Feb 2, 2024 20.75 20.75 20.75 20.75 19.92 500
Feb 1, 2024 20.50 20.51 20.50 20.51 19.69 1,300
Jan 31, 2024 20.16 20.44 20.16 20.44 19.62 800
Jan 30, 2024 20.70 21.00 20.12 20.33 19.51 6,700
Jan 29, 2024 20.45 20.91 20.45 20.91 20.07 700
Jan 26, 2024 20.46 20.46 20.13 20.38 19.56 800
Jan 25, 2024 20.99 20.99 20.11 20.51 19.69 1,300
Jan 24, 2024 21.23 21.23 20.28 20.69 19.86 4,900
Jan 23, 2024 21.05 21.40 20.90 20.90 20.06 800
Jan 22, 2024 20.88 21.19 20.51 21.10 20.25 7,100
Jan 19, 2024 21.15 21.55 20.52 21.55 20.68 7,000
Jan 18, 2024 21.26 21.26 21.26 21.26 20.41 -
Jan 17, 2024 21.26 21.26 21.26 21.26 20.41 -
Jan 16, 2024 21.18 21.69 20.61 21.26 20.41 2,500
Jan 12, 2024 21.33 21.33 21.33 21.33 20.47 -
Jan 11, 2024 21.24 21.33 20.69 21.33 20.47 1,300
Jan 10, 2024 21.24 21.49 21.00 21.24 20.39 2,700
Jan 9, 2024 21.25 21.30 21.25 21.30 20.44 900
Jan 8, 2024 21.75 21.75 20.65 21.55 20.68 1,800
Jan 5, 2024 21.49 21.75 20.57 21.50 20.64 4,900
Jan 4, 2024 21.48 21.75 20.55 21.22 20.37 4,800
Jan 3, 2024 20.90 21.25 20.90 21.24 20.39 2,500
Jan 2, 2024 20.67 21.43 20.63 21.03 20.18 1,900
Dec 29, 2023 21.00 21.38 20.51 21.28 20.42 5,600
Dec 28, 2023 21.14 21.30 20.78 21.28 20.42 3,700
Dec 27, 2023 21.00 21.29 20.15 21.15 20.30 11,800
Dec 26, 2023 20.55 20.70 20.28 20.68 19.85 6,700
Dec 22, 2023 20.50 20.80 20.25 20.25 19.44 1,300
Dec 21, 2023 20.75 20.99 20.25 20.25 19.44 4,200
Dec 20, 2023 20.00 20.80 19.80 20.75 19.92 11,800
Dec 19, 2023 20.22 20.50 20.22 20.45 19.63 1,500
Dec 18, 2023 20.03 20.03 20.03 20.03 19.23 800
Dec 15, 2023 20.21 20.21 20.13 20.13 19.32 1,400
Dec 14, 2023 19.95 20.50 19.56 20.20 19.39 6,500
Dec 13, 2023 20.19 20.19 19.10 19.72 18.93 8,200
Dec 12, 2023 20.55 20.55 20.06 20.06 19.25 3,400
Dec 11, 2023 20.27 20.64 20.27 20.64 19.81 900
Dec 8, 2023 20.79 21.24 20.25 20.50 19.68 3,500
Dec 7, 2023 0.27 Dividend
Dec 7, 2023 21.05 21.05 20.61 20.80 19.96 1,400
Dec 6, 2023 21.05 21.24 21.00 21.00 19.90 1,000
Dec 5, 2023 20.85 21.00 20.81 20.90 19.80 2,000
Dec 4, 2023 21.00 21.00 20.60 20.60 19.52 2,400
Dec 1, 2023 21.24 21.54 20.98 20.98 19.88 2,000
Nov 30, 2023 21.49 22.25 21.24 21.24 20.12 5,600
Nov 29, 2023 21.15 21.15 20.90 21.01 19.91 3,900
Nov 28, 2023 20.88 21.00 20.88 21.00 19.90 900
Nov 27, 2023 20.57 21.00 20.51 20.63 19.55 5,300
Nov 24, 2023 20.37 20.37 20.37 20.37 19.30 -
Nov 22, 2023 20.37 20.37 20.37 20.37 19.30 500
Nov 21, 2023 20.59 21.00 20.50 20.50 19.42 2,900
Nov 20, 2023 21.00 21.00 21.00 21.00 19.90 800
Nov 17, 2023 20.89 20.89 20.89 20.89 19.79 800
Nov 16, 2023 20.50 20.85 20.50 20.85 19.75 800
Nov 15, 2023 20.43 20.78 20.43 20.78 19.69 2,300
Nov 14, 2023 20.64 21.00 20.40 20.87 19.77 2,700
Nov 13, 2023 20.31 20.80 20.29 20.80 19.71 700
Nov 10, 2023 20.53 20.53 20.53 20.53 19.45 700
Nov 9, 2023 20.35 20.35 20.35 20.35 19.28 1,100
Nov 8, 2023 20.83 20.83 20.83 20.83 19.74 600
Nov 7, 2023 20.83 20.83 20.83 20.83 19.74 700

Related Tickers