AUBN - Auburn National Bancorporation, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201943.1645.0042.8845.0045.005,900
Sep 19, 201941.2043.6241.2043.2043.207,600
Sep 18, 201940.6241.7440.6241.1841.186,400
Sep 17, 201941.3941.4040.6041.1541.154,600
Sep 16, 201939.9241.4039.9240.6740.673,900
Sep 13, 201940.8441.9040.0240.6540.6510,400
Sep 12, 201940.5841.7539.8941.2041.2015,700
Sep 11, 201938.8939.7938.7339.5839.581,400
Sep 10, 201936.5037.9036.5037.9037.904,800
Sep 09, 201940.1440.1436.7036.9836.984,600
Sep 09, 20190.25 Dividend
Sep 06, 201939.5339.7635.0139.5539.302,800
Sep 05, 201940.0940.0940.0040.0039.75700
Sep 04, 201939.7540.6039.7540.6040.34600
Sep 03, 201940.0440.0440.0440.0439.79-
Aug 30, 201940.0440.0440.0440.0439.79-
Aug 29, 201940.0440.0440.0440.0439.79-
Aug 28, 201939.5540.5739.5540.0439.79800
Aug 27, 201938.6740.2538.5440.2540.001,300
Aug 26, 201940.2940.2940.2540.2540.001,300
Aug 23, 201939.9039.9039.9039.9039.65300
Aug 22, 201939.9839.9839.9839.9839.73400
Aug 21, 201939.6039.6039.6039.6039.35-
Aug 20, 201939.6039.6039.5939.6039.351,100
Aug 19, 201939.9539.9539.0039.6039.351,200
Aug 16, 201939.8039.9839.2539.2639.013,400
Aug 15, 201939.4139.9139.4139.9139.661,400
Aug 14, 201939.5739.5739.4739.5139.26700
Aug 13, 201938.4040.1738.4040.0039.754,500
Aug 12, 201939.8940.0039.3039.6739.423,400
Aug 09, 201938.5039.9038.5039.4439.192,800
Aug 08, 201939.8140.5039.5139.5139.261,500
Aug 07, 201939.9739.9739.9739.9739.72700
Aug 06, 201939.4040.4039.0040.3740.116,500
Aug 05, 201939.8740.2039.6840.0039.753,200
Aug 02, 201940.6040.6039.9039.9039.651,200
Aug 01, 201939.3741.3239.2039.6039.355,000
Jul 31, 201938.8039.3538.6838.6838.443,000
Jul 30, 201938.5439.3838.5438.8138.562,100
Jul 29, 201939.0039.4138.4138.4138.171,500
Jul 26, 201939.0039.1038.3839.1038.852,100
Jul 25, 201939.0039.4138.7139.4139.168,400
Jul 24, 201938.7339.8038.7339.5039.252,700
Jul 23, 201938.0639.2538.0038.0837.8413,700
Jul 22, 201939.1439.1438.1138.4038.16900
Jul 19, 201937.7638.2536.8237.6037.364,100
Jul 18, 201935.8038.7335.7836.5036.2720,500
Jul 17, 201935.8736.6135.4336.4536.224,500
Jul 16, 201932.8934.3932.8834.3034.0812,500
Jul 15, 201932.5032.5032.5032.5032.29100
Jul 12, 201932.5232.8632.5032.5032.293,500
Jul 11, 201932.5033.2832.5032.8732.663,700
Jul 10, 201932.6032.9532.5032.5332.322,700
Jul 09, 201932.8333.2932.6732.9032.692,600
Jul 08, 201932.5033.2232.0833.2233.014,500
Jul 05, 201932.7833.4932.6633.3833.172,200
Jul 03, 201932.4032.9832.4032.4532.245,300
Jul 02, 201933.7533.7532.2032.3332.132,000
Jul 01, 201933.1233.9332.7633.7533.546,200
Jun 28, 201931.7333.7231.4033.5033.29278,700
Jun 27, 201931.2032.2531.2031.2031.0011,900
Jun 26, 201931.8632.2731.0031.0630.8616,700
Jun 25, 201932.2332.4231.0031.5631.3615,400
Jun 24, 201932.7933.2131.7331.8031.6012,000
Jun 21, 201931.5633.0031.5533.0032.7913,100
Jun 20, 201931.5931.9931.5531.8531.654,800
Jun 19, 201932.1832.3131.5531.7331.534,600
Jun 18, 201931.5032.7531.5031.8931.697,600
Jun 17, 201932.3033.4331.0531.6931.4914,500
Jun 14, 201932.3033.3832.1132.3932.196,600
Jun 13, 201932.7033.8732.6032.8432.6312,400
Jun 12, 201933.1933.1932.0032.0531.8513,900
Jun 11, 201934.3634.3732.5432.8032.599,000
Jun 10, 201934.4234.7733.3034.7634.546,700
Jun 07, 201933.5034.7632.7333.7933.584,300
Jun 07, 20190.25 Dividend
Jun 06, 201933.5834.4733.5833.6533.196,200
Jun 05, 201933.9234.0032.8333.4232.966,700
Jun 04, 201934.0634.7733.9734.5234.053,900
Jun 03, 201934.0334.7133.8033.8233.365,200
May 31, 201935.7836.8033.2834.3733.905,200
May 30, 201934.5735.8034.5735.8035.312,700
May 29, 201936.1036.1934.0234.0233.554,600
May 28, 201936.2337.6336.2036.2035.701,600
May 24, 201936.8537.1736.4436.5836.082,900
May 23, 201936.8737.1036.1636.3535.856,000
May 22, 201936.4838.3136.4838.2037.684,500
May 21, 201937.0037.8036.4136.4135.913,500
May 20, 201937.0037.7936.2736.6536.157,900
May 17, 201937.5638.6837.5637.6437.122,100
May 16, 201938.1338.9537.4637.4936.981,600
May 15, 201938.2439.0737.5737.5737.063,800
May 14, 201938.3138.7138.1038.5938.064,200
May 13, 201939.8039.8038.2138.2137.692,400
May 10, 201939.5439.5435.8837.7537.232,800
May 09, 201937.8439.5537.7939.5539.014,400
May 08, 201938.3038.9337.7938.5237.994,300
May 07, 201937.5939.0037.5938.7438.214,800
May 06, 201938.2338.2337.4137.5437.032,500
May 03, 201936.5337.3036.3037.3036.797,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...