U.S. Markets closed

Auburn National Bancorporation, Inc. (AUBN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.69-0.27 (-0.63%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202042.6942.6942.6942.6942.691,200
Dec 03, 202042.9042.9642.9042.9642.96600
Dec 02, 202042.3243.0542.3242.5442.544,300
Dec 01, 202041.7942.4041.6042.3042.304,900
Nov 30, 202041.1842.0841.1741.8641.863,200
Nov 27, 202041.0041.0040.9840.9840.98700
Nov 25, 202042.9042.9041.5541.9341.932,000
Nov 24, 202039.1741.9639.1741.9641.964,000
Nov 23, 202038.4738.9038.4738.7738.771,000
Nov 20, 202038.9038.9038.3038.3038.301,400
Nov 19, 202039.3039.5039.0039.2039.202,400
Nov 18, 202039.0439.2939.0439.2939.291,600
Nov 17, 202039.4139.8039.4139.4139.412,200
Nov 16, 202039.1940.0039.1939.8939.894,700
Nov 13, 202037.9639.8037.9639.0939.095,500
Nov 12, 202038.5038.5137.1637.1637.162,800
Nov 11, 202039.3039.3038.6339.0639.063,300
Nov 10, 202038.7439.5538.7439.5539.552,200
Nov 09, 202037.9039.4037.7738.3038.3012,500
Nov 06, 202037.2637.6837.2637.3237.321,300
Nov 05, 202037.6837.6837.6837.6837.68800
Nov 04, 202037.6037.7037.6037.6937.69700
Nov 03, 202037.8937.8937.4137.7937.793,900
Nov 02, 202037.3037.9537.3037.9537.951,400
Oct 30, 202037.4037.9837.1637.1637.161,900
Oct 29, 202037.0737.3537.0637.3537.352,200
Oct 28, 202037.3337.4637.3337.4637.461,200
Oct 27, 202037.0037.9837.0037.1637.163,100
Oct 26, 202037.2537.4337.0037.4337.433,400
Oct 23, 202037.4837.7037.4837.5337.531,500
Oct 22, 202037.2537.7337.2537.3437.343,300
Oct 21, 202037.6837.6837.6837.6837.68400
Oct 20, 202037.3637.7737.0837.7737.771,900
Oct 19, 202037.4837.5737.1637.2137.212,400
Oct 16, 202037.1937.9437.1937.8037.801,200
Oct 15, 202037.7537.7537.1537.4837.484,900
Oct 14, 202037.2437.2436.8436.8436.84900
Oct 13, 202037.7037.7036.9236.9236.921,300
Oct 12, 202038.0038.0036.7037.2637.263,800
Oct 09, 202037.0037.0036.0037.0037.001,900
Oct 08, 202037.0037.0037.0037.0037.00900
Oct 07, 202037.2938.0036.5037.2437.243,600
Oct 06, 202037.8538.3736.8336.8336.833,300
Oct 05, 202037.0038.5036.9237.5537.555,300
Oct 02, 202038.2738.2736.7036.7536.752,700
Oct 01, 202036.6439.1036.6438.4438.444,400
Sep 30, 202036.8336.8336.1136.2636.261,900
Sep 29, 202036.0937.9636.0236.7036.701,500
Sep 28, 202037.4338.2536.8137.0637.066,400
Sep 25, 202037.6537.6537.4037.4237.421,800
Sep 24, 202037.0338.5136.5037.0637.063,200
Sep 23, 202038.7839.0037.7537.8337.833,200
Sep 22, 202038.8238.8237.3038.3138.312,100
Sep 21, 202038.5239.0238.2638.2638.264,600
Sep 18, 202039.7240.0038.5240.0040.0014,900
Sep 17, 202039.1839.1839.1839.1839.18500
Sep 16, 202039.2239.2638.8438.8438.841,400
Sep 15, 202039.0039.1738.5338.5338.533,400
Sep 14, 202039.6040.9038.5539.3539.354,300
Sep 11, 202040.5241.1039.6539.6539.653,800
Sep 10, 202041.1141.9940.6640.8040.802,700
Sep 09, 202040.7041.7040.7040.8140.815,100
Sep 09, 20200.255 Dividend
Sep 08, 202040.5041.2040.5040.7040.441,400
Sep 04, 202042.4042.6141.4442.3942.123,200
Sep 03, 202041.9942.0041.0041.0040.743,500
Sep 02, 202041.1642.3440.2542.3442.072,200
Sep 01, 202040.6541.5640.6441.1240.865,500
Aug 31, 202041.7541.7540.7740.7840.523,000
Aug 28, 202041.5042.9840.2542.9842.712,300
Aug 27, 202043.0043.0041.5041.5041.242,700
Aug 26, 202041.2841.9040.5141.1040.845,100
Aug 25, 202042.7042.7041.2841.2841.022,500
Aug 24, 202042.9443.0042.3042.3042.035,600
Aug 21, 202041.9942.3741.1842.3742.103,400
Aug 20, 202040.6042.0040.6041.9841.722,200
Aug 19, 202041.7941.9641.0041.9641.701,400
Aug 18, 202042.0142.4041.8041.8041.542,400
Aug 17, 202044.1044.1043.1043.1042.834,100
Aug 14, 202044.3144.4544.3144.4544.17900
Aug 13, 202045.4045.4045.4045.4045.12500
Aug 12, 202046.0846.0845.3045.4045.121,500
Aug 11, 202045.0045.0044.6144.6144.331,800
Aug 10, 202044.8046.3144.8045.1844.903,900
Aug 07, 202046.0046.0045.0045.0044.721,200
Aug 06, 202046.0846.0845.3045.3045.021,600
Aug 05, 202046.0846.0846.0846.0845.79700
Aug 04, 202045.9145.9145.9145.9145.62300
Aug 03, 202046.4646.9146.4646.9146.621,100
Jul 31, 202045.5045.5045.5045.5045.211,300
Jul 30, 202048.8848.8847.6547.6547.351,900
Jul 29, 202048.7348.7348.5248.5748.273,400
Jul 28, 202047.4148.8447.4148.2247.923,200
Jul 27, 202047.4047.4047.4047.4047.10700
Jul 24, 202046.9746.9746.9746.9746.68600
Jul 23, 202047.2547.7546.9746.9746.686,500
Jul 22, 202047.9447.9447.0647.0646.773,200
Jul 21, 202046.0047.2045.6346.2345.9410,900
Jul 20, 202046.2646.2646.2646.2645.971,200
Jul 17, 202045.6546.2145.6545.7745.482,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...