AUBN - Auburn National Bancorporation, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201931.5032.7531.5031.8931.897,474
Jun 17, 201932.3033.4331.0531.6931.6914,500
Jun 14, 201932.3033.3832.1132.3932.396,600
Jun 13, 201932.7033.8732.6032.8432.8412,400
Jun 12, 201933.1933.1932.0032.0532.0513,900
Jun 11, 201934.3634.3732.5432.8032.809,000
Jun 10, 201934.4234.7733.3034.7634.766,700
Jun 07, 201933.5034.7632.7333.7933.794,300
Jun 07, 20190.25 Dividend
Jun 06, 201933.5834.4733.5833.6533.406,200
Jun 05, 201933.9234.0032.8333.4233.176,700
Jun 04, 201934.0634.7733.9734.5234.263,900
Jun 03, 201934.0334.7133.8033.8233.575,200
May 31, 201935.7836.8033.2834.3734.115,200
May 30, 201934.5735.8034.5735.8035.532,700
May 29, 201936.1036.1934.0234.0233.774,600
May 28, 201936.2337.6336.2036.2035.931,600
May 24, 201936.8537.1736.4436.5836.312,900
May 23, 201936.8737.1036.1636.3536.086,000
May 22, 201936.4838.3136.4838.2037.924,500
May 21, 201937.0037.8036.4136.4136.143,500
May 20, 201937.0037.7936.2736.6536.387,900
May 17, 201937.5638.6837.5637.6437.362,100
May 16, 201938.1338.9537.4637.4937.211,600
May 15, 201938.2439.0737.5737.5737.293,800
May 14, 201938.3138.7138.1038.5938.304,200
May 13, 201939.8039.8038.2138.2137.932,400
May 10, 201939.5439.5435.8837.7537.472,800
May 09, 201937.8439.5537.7939.5539.264,400
May 08, 201938.3038.9337.7938.5238.234,300
May 07, 201937.5939.0037.5938.7438.454,800
May 06, 201938.2338.2337.4137.5437.262,500
May 03, 201936.5337.3036.3037.3037.027,700
May 02, 201936.1137.7036.1137.7037.424,400
May 01, 201935.6836.8535.5135.6835.417,700
Apr 30, 201936.7136.7535.6435.7735.508,600
Apr 29, 201935.4036.7535.4036.6736.405,300
Apr 26, 201935.8335.8335.0135.0134.753,500
Apr 25, 201936.2537.2135.2335.5035.247,400
Apr 24, 201935.9936.8835.7735.9635.694,300
Apr 23, 201935.1137.4335.1137.4337.156,500
Apr 22, 201935.9836.8935.1535.4035.144,800
Apr 18, 201936.0136.0635.1335.5935.333,800
Apr 17, 201937.8338.5135.9236.2235.956,700
Apr 16, 201937.8539.0037.4537.4537.176,900
Apr 15, 201937.9538.3837.3738.0037.728,600
Apr 12, 201938.0039.0137.9539.0138.725,800
Apr 11, 201938.1438.4237.6137.6737.391,900
Apr 10, 201938.1338.5936.5638.5938.302,600
Apr 09, 201937.2538.4437.2537.8237.541,800
Apr 08, 201938.2538.2537.0237.0236.743,700
Apr 05, 201937.2538.2537.2338.2537.972,300
Apr 04, 201937.5638.8137.3737.7637.483,300
Apr 03, 201937.9939.1537.5837.9137.634,900
Apr 02, 201936.3138.1536.3138.1537.875,200
Apr 01, 201939.5239.5238.0438.0437.76900
Mar 29, 201939.2439.8139.2439.4339.143,500
Mar 28, 201939.8639.8638.1938.6038.312,200
Mar 27, 201938.3438.9938.3438.9938.701,700
Mar 26, 201938.0038.3537.8738.3538.071,700
Mar 25, 201937.4738.4535.0037.6437.368,100
Mar 22, 201937.9641.5037.4737.8437.569,600
Mar 21, 201935.3038.9535.3038.0737.799,500
Mar 20, 201934.6536.0034.4135.2334.977,100
Mar 19, 201934.4635.0134.2135.0134.7513,400
Mar 18, 201933.9034.5533.8534.5034.2413,500
Mar 15, 201934.5934.9033.7034.3934.1318,500
Mar 14, 201933.6034.6433.1234.6434.3829,800
Mar 13, 201932.7534.3132.7533.3933.1419,700
Mar 12, 201933.7034.1332.5532.7532.513,300
Mar 11, 201933.1734.2632.9333.8733.624,800
Mar 08, 201933.4334.3532.3032.3032.069,200
Mar 07, 201934.2134.9333.5133.5233.273,200
Mar 07, 20190.25 Dividend
Mar 06, 201934.2834.9333.7233.7233.225,900
Mar 05, 201934.7334.8633.7334.0633.563,300
Mar 04, 201934.7535.0034.1734.6734.163,600
Mar 01, 201934.7934.7934.1434.1433.641,300
Feb 28, 201933.9134.7933.7233.7233.222,100
Feb 27, 201932.6033.2732.6033.2732.781,300
Feb 26, 201933.8134.4233.8134.4233.912,200
Feb 25, 201934.3734.3734.0234.0233.521,400
Feb 22, 201934.8534.8534.4534.4633.951,900
Feb 21, 201933.4134.0633.4134.0633.562,000
Feb 20, 201934.0034.0033.0733.1432.6527,800
Feb 19, 201934.0034.0134.0034.0133.511,100
Feb 15, 201934.9934.9934.1434.1633.652,400
Feb 14, 201935.0035.0034.2534.2533.742,100
Feb 13, 201934.8034.9034.5434.5434.031,700
Feb 12, 201934.5035.0034.5034.7934.282,800
Feb 11, 201934.1034.4434.1034.4433.931,000
Feb 08, 201935.0035.0033.6034.0033.503,100
Feb 07, 201934.0634.6033.3333.3332.8430,100
Feb 06, 201933.2033.2533.2033.2532.762,100
Feb 05, 201932.8533.1632.7633.1632.67800
Feb 04, 201933.0033.1032.6532.6532.172,800
Feb 01, 201932.9232.9232.9232.9232.431,100
Jan 31, 201933.5033.5032.5632.5632.081,800
Jan 30, 201933.0033.6033.0033.5033.001,700
Jan 29, 201933.5533.9033.0533.5033.001,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...