Auburn National Bancorporation, Inc. (AUBN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 18.11 | 18.20 | 17.64 | 17.64 | 17.64 | 7,800 |
| 17 June 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2,100 |
| 14 June 2024 | 18.30 | 18.38 | 18.24 | 18.24 | 18.24 | 1,200 |
| 13 June 2024 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 900 |
| 12 June 2024 | 18.37 | 18.70 | 18.37 | 18.70 | 18.70 | 1,000 |
| 11 June 2024 | 18.60 | 18.79 | 18.26 | 18.79 | 18.79 | 2,000 |
| 10 June 2024 | 18.96 | 18.96 | 18.55 | 18.55 | 18.55 | 600 |
| 10 June 2024 | 0.27 Dividend | |||||
| 07 June 2024 | 18.97 | 19.00 | 18.97 | 19.00 | 18.73 | 2,600 |
| 06 June 2024 | 18.41 | 18.79 | 18.25 | 18.79 | 18.52 | 4,100 |
| 05 June 2024 | 18.32 | 18.78 | 18.32 | 18.54 | 18.28 | 1,900 |
| 04 June 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.51 | - |
| 03 June 2024 | 18.79 | 18.79 | 18.78 | 18.78 | 18.51 | 700 |
| 31 May 2024 | 18.05 | 19.01 | 18.05 | 18.31 | 18.05 | 1,500 |
| 30 May 2024 | 19.43 | 19.43 | 19.21 | 19.21 | 18.94 | 1,800 |
| 29 May 2024 | 19.43 | 19.43 | 18.01 | 18.52 | 18.26 | 2,400 |
| 28 May 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.60 | 200 |
| 24 May 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.60 | 400 |
| 23 May 2024 | 18.81 | 18.81 | 18.52 | 18.63 | 18.37 | 800 |
| 22 May 2024 | 18.70 | 18.70 | 17.86 | 18.40 | 18.14 | 3,500 |
| 21 May 2024 | 19.01 | 19.01 | 18.75 | 18.92 | 18.65 | 800 |
| 20 May 2024 | 19.43 | 19.43 | 18.41 | 18.65 | 18.38 | 6,000 |
| 17 May 2024 | 19.37 | 19.37 | 18.85 | 18.95 | 18.68 | 3,200 |
| 16 May 2024 | 18.56 | 18.99 | 18.56 | 18.99 | 18.72 | 700 |
| 15 May 2024 | 19.42 | 19.42 | 18.90 | 18.90 | 18.63 | 2,100 |
| 14 May 2024 | 19.70 | 20.42 | 19.23 | 19.25 | 18.98 | 2,000 |
| 13 May 2024 | 18.66 | 19.84 | 18.66 | 19.24 | 18.97 | 16,900 |
| 10 May 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.74 | 100 |
| 09 May 2024 | 18.70 | 19.25 | 18.70 | 19.01 | 18.74 | 900 |
| 08 May 2024 | 19.50 | 19.50 | 18.46 | 19.19 | 18.92 | 2,800 |
| 07 May 2024 | 19.10 | 19.46 | 18.73 | 18.73 | 18.46 | 1,500 |
| 06 May 2024 | 18.47 | 20.99 | 18.45 | 19.02 | 18.75 | 17,200 |
| 03 May 2024 | 18.71 | 18.74 | 18.13 | 18.22 | 17.96 | 2,700 |
| 02 May 2024 | 18.15 | 18.16 | 18.15 | 18.15 | 17.89 | 1,900 |
| 01 May 2024 | 18.11 | 18.29 | 17.86 | 18.10 | 17.84 | 2,600 |
| 30 Apr 2024 | 18.16 | 18.51 | 17.80 | 18.51 | 18.25 | 900 |
| 29 Apr 2024 | 17.75 | 18.40 | 17.62 | 18.40 | 18.14 | 4,900 |
| 26 Apr 2024 | 17.00 | 18.28 | 17.00 | 17.35 | 17.10 | 15,900 |
| 25 Apr 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 16.76 | 500 |
| 24 Apr 2024 | 17.18 | 17.20 | 17.00 | 17.17 | 16.93 | 1,400 |
| 23 Apr 2024 | 16.92 | 17.20 | 16.92 | 17.15 | 16.91 | 2,600 |
| 22 Apr 2024 | 16.89 | 16.93 | 16.73 | 16.93 | 16.69 | 1,400 |
| 19 Apr 2024 | 17.04 | 17.73 | 16.84 | 16.84 | 16.60 | 9,800 |
| 18 Apr 2024 | 17.01 | 17.07 | 16.61 | 17.00 | 16.76 | 5,600 |
| 17 Apr 2024 | 17.16 | 17.35 | 16.80 | 17.00 | 16.76 | 5,300 |
| 16 Apr 2024 | 17.53 | 17.77 | 17.16 | 17.16 | 16.92 | 7,000 |
| 15 Apr 2024 | 17.75 | 18.05 | 17.75 | 17.75 | 17.50 | 6,700 |
| 12 Apr 2024 | 17.98 | 17.98 | 17.49 | 17.62 | 17.37 | 2,000 |
| 11 Apr 2024 | 18.52 | 18.52 | 17.75 | 17.75 | 17.50 | 7,300 |
| 10 Apr 2024 | 19.05 | 19.05 | 18.20 | 18.20 | 17.94 | 14,600 |
| 09 Apr 2024 | 18.80 | 18.80 | 18.72 | 18.80 | 18.53 | 1,900 |
| 08 Apr 2024 | 19.00 | 19.10 | 18.78 | 19.03 | 18.76 | 4,200 |
| 05 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.83 | 400 |
| 04 Apr 2024 | 18.95 | 19.07 | 18.74 | 19.05 | 18.78 | 1,500 |
| 03 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.63 | - |
| 02 Apr 2024 | 18.80 | 18.94 | 18.80 | 18.90 | 18.63 | 1,100 |
| 01 Apr 2024 | 19.41 | 19.42 | 18.80 | 18.99 | 18.72 | 6,100 |
| 28 Mar 2024 | 19.50 | 19.50 | 19.25 | 19.27 | 19.00 | 1,300 |
| 27 Mar 2024 | 19.57 | 19.57 | 19.32 | 19.40 | 19.12 | 3,300 |
| 26 Mar 2024 | 19.65 | 19.65 | 19.34 | 19.34 | 19.07 | 900 |
| 25 Mar 2024 | 19.94 | 19.94 | 19.25 | 19.34 | 19.07 | 1,500 |
| 22 Mar 2024 | 19.89 | 19.97 | 18.86 | 19.00 | 18.73 | 3,700 |
| 21 Mar 2024 | 19.24 | 19.62 | 19.00 | 19.00 | 18.73 | 5,000 |
| 20 Mar 2024 | 18.97 | 18.97 | 18.61 | 18.90 | 18.63 | 1,300 |
| 19 Mar 2024 | 18.76 | 19.18 | 18.76 | 18.82 | 18.55 | 7,500 |
| 18 Mar 2024 | 19.02 | 20.12 | 18.83 | 19.32 | 19.05 | 1,300 |
| 15 Mar 2024 | 19.25 | 19.79 | 18.85 | 19.79 | 19.51 | 15,300 |
| 14 Mar 2024 | 19.31 | 20.27 | 19.25 | 19.26 | 18.99 | 2,300 |
| 13 Mar 2024 | 19.79 | 19.79 | 19.59 | 19.59 | 19.31 | 700 |
| 12 Mar 2024 | 20.01 | 20.70 | 19.61 | 19.79 | 19.51 | 9,200 |
| 11 Mar 2024 | 20.23 | 20.45 | 20.13 | 20.37 | 20.08 | 3,700 |
| 08 Mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.19 | 400 |
| 07 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.21 | 700 |
| 07 Mar 2024 | 0.27 Dividend | |||||
| 06 Mar 2024 | 20.48 | 20.48 | 20.45 | 20.45 | 19.89 | 600 |
| 05 Mar 2024 | 20.61 | 21.12 | 20.06 | 20.12 | 19.57 | 5,200 |
| 04 Mar 2024 | 20.37 | 20.81 | 20.37 | 20.55 | 19.99 | 1,900 |
| 01 Mar 2024 | 21.20 | 21.20 | 20.75 | 21.08 | 20.51 | 1,000 |
| 29 Feb 2024 | 21.10 | 21.10 | 21.00 | 21.10 | 20.53 | 900 |
| 28 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.56 | - |
| 27 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.56 | - |
| 26 Feb 2024 | 21.00 | 21.14 | 21.00 | 21.14 | 20.56 | 500 |
| 23 Feb 2024 | 20.81 | 20.94 | 20.81 | 20.94 | 20.37 | 800 |
| 22 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.13 | 100 |
| 21 Feb 2024 | 20.98 | 20.98 | 20.80 | 20.96 | 20.39 | 1,800 |
| 20 Feb 2024 | 20.79 | 21.28 | 20.60 | 20.70 | 20.14 | 2,000 |
| 16 Feb 2024 | 20.36 | 21.45 | 20.36 | 21.02 | 20.45 | 900 |
| 15 Feb 2024 | 20.35 | 21.00 | 20.35 | 20.86 | 20.29 | 1,500 |
| 14 Feb 2024 | 20.00 | 20.74 | 20.00 | 20.74 | 20.18 | 700 |
| 13 Feb 2024 | 20.58 | 20.80 | 20.36 | 20.67 | 20.11 | 4,200 |
| 12 Feb 2024 | 20.49 | 20.69 | 20.12 | 20.35 | 19.80 | 6,100 |
| 09 Feb 2024 | 20.24 | 20.55 | 20.24 | 20.50 | 19.94 | 1,300 |
| 08 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.81 | 200 |
| 07 Feb 2024 | 20.70 | 20.79 | 20.70 | 20.79 | 20.22 | 500 |
| 06 Feb 2024 | 20.37 | 20.95 | 20.27 | 20.95 | 20.38 | 900 |
| 05 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.77 | 600 |
| 02 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.19 | 500 |
| 01 Feb 2024 | 20.50 | 20.51 | 20.50 | 20.51 | 19.95 | 1,300 |
| 31 Jan 2024 | 20.16 | 20.44 | 20.16 | 20.44 | 19.88 | 800 |
| 30 Jan 2024 | 20.70 | 21.00 | 20.12 | 20.33 | 19.78 | 6,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.