Auburn National Bancorporation, Inc.AUBNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $25.66 | $25.88 | $25.66 | $25.66 | 1,013 |
| 2/2/2026 | $25.02 | $25.65 | $24.51 | $24.51 | 4,906 |
| 1/30/2026 | $24.50 | $24.86 | $24.50 | $24.86 | 1,016 |
| 1/29/2026 | $25.50 | $25.50 | $25.00 | $25.40 | 1,518 |
| 1/28/2026 | $25.50 | $26.28 | $25.50 | $26.28 | 1,300 |
| 1/27/2026 | $25.99 | $26.30 | $25.00 | $26.25 | 1,118 |
| 1/26/2026 | $25.40 | $25.40 | $25.32 | $25.32 | 800 |
| 1/23/2026 | $26.25 | $26.35 | $25.00 | $26.25 | 6,200 |
| 1/22/2026 | $25.50 | $26.58 | $25.50 | $25.88 | 3,600 |
| 1/21/2026 | $24.60 | $24.66 | $24.60 | $24.66 | 412 |
| 1/20/2026 | $24.50 | $24.88 | $24.50 | $24.88 | 1,300 |
| 1/16/2026 | $24.73 | $24.73 | $24.30 | $24.30 | 1,000 |
| 1/15/2026 | $25.00 | $25.50 | $24.23 | $24.31 | 4,320 |
| 1/14/2026 | $24.10 | $24.11 | $23.70 | $23.95 | 6,717 |
| 1/13/2026 | $24.76 | $24.76 | $24.10 | $24.47 | 1,900 |
| 1/12/2026 | $25.54 | $26.15 | $24.55 | $24.65 | 4,226 |
| 1/9/2026 | $25.81 | $26.38 | $25.50 | $25.78 | 5,717 |
| 1/8/2026 | $26.00 | $26.10 | $25.91 | $25.91 | 1,400 |
| 1/7/2026 | $26.06 | $26.06 | $26.06 | $26.06 | 817 |
| 1/6/2026 | $26.13 | $26.13 | $26.13 | $26.13 | 601 |
| 1/5/2026 | $26.58 | $26.58 | $26.50 | $26.50 | 649 |
| 1/2/2026 | $26.25 | $26.25 | $26.25 | $26.25 | 1,242 |
| 12/31/2025 | $26.59 | $27.90 | $25.25 | $26.95 | 2,800 |
| 12/30/2025 | $26.22 | $26.22 | $26.22 | $26.22 | 1,000 |
| 12/29/2025 | $27.94 | $27.94 | $27.04 | $27.04 | 2,200 |
| 12/26/2025 | $26.88 | $26.99 | $26.88 | $26.95 | 2,446 |
| 12/24/2025 | $25.25 | $27.50 | $25.25 | $26.48 | 2,300 |
| 12/23/2025 | $27.21 | $27.21 | $25.94 | $25.94 | 1,800 |
| 12/22/2025 | $27.50 | $27.50 | $26.27 | $27.20 | 8,900 |
| 12/19/2025 | $27.38 | $27.98 | $27.05 | $27.98 | 1,400 |
| 12/18/2025 | $26.38 | $26.99 | $26.25 | $26.99 | 2,143 |
| 12/17/2025 | $26.31 | $27.25 | $26.16 | $26.68 | 6,426 |
| 12/16/2025 | $26.41 | $26.94 | $26.10 | $26.83 | 6,318 |
| 12/15/2025 | $25.75 | $26.02 | $25.75 | $26.02 | 719 |
| 12/12/2025 | $24.88 | $24.88 | $24.88 | $24.88 | 97 |
| 12/11/2025 | $24.88 | $24.88 | $24.88 | $24.88 | 1,800 |
| 12/10/2025 | $26.11 | $27.23 | $25.30 | $27.10 | 5,900 |
| 12/9/2025 | $25.00 | $25.00 | $25.00 | $25.00 | 211 |
| 12/8/2025 | $24.70 | $26.04 | $24.70 | $25.00 | 4,512 |
| 12/5/2025 | $24.80 | $25.42 | $24.00 | $24.85 | 804 |
| 12/4/2025 | $24.00 | $24.00 | $24.00 | $24.00 | 300 |
| 12/3/2025 | $24.99 | $25.09 | $24.99 | $25.09 | 730 |
| 12/2/2025 | $25.00 | $25.10 | $25.00 | $25.10 | 1,136 |
| 12/1/2025 | $24.75 | $24.75 | $24.07 | $24.07 | 537 |
| 11/28/2025 | $24.12 | $24.12 | $24.12 | $24.12 | 60 |
| 11/26/2025 | $25.54 | $25.54 | $24.12 | $24.12 | 1,246 |
| 11/25/2025 | $24.99 | $24.99 | $24.99 | $24.99 | 376 |
| 11/24/2025 | $24.99 | $24.99 | $24.99 | $24.99 | 221 |
| 11/21/2025 | $24.31 | $24.99 | $24.20 | $24.99 | 3,432 |
| 11/20/2025 | $24.40 | $25.15 | $24.00 | $24.40 | 2,700 |
| 11/19/2025 | $24.68 | $24.89 | $24.25 | $24.25 | 6,307 |
| 11/18/2025 | $24.63 | $25.39 | $24.02 | $24.40 | 3,719 |
| 11/17/2025 | $25.20 | $25.20 | $25.20 | $25.20 | 419 |
| 11/14/2025 | $25.48 | $25.48 | $25.20 | $25.20 | 2,241 |
| 11/13/2025 | $25.50 | $25.50 | $25.50 | $25.50 | 372 |
| 11/12/2025 | $25.50 | $25.50 | $25.50 | $25.50 | 1,200 |
| 11/11/2025 | $25.60 | $25.60 | $25.60 | $25.60 | 148 |
| 11/10/2025 | $25.60 | $25.60 | $25.60 | $25.60 | 500 |
| 11/7/2025 | $26.48 | $26.48 | $26.48 | $26.48 | 438 |
| 11/6/2025 | $26.48 | $26.48 | $26.48 | $26.48 | 438 |
| 11/5/2025 | $25.70 | $26.47 | $25.70 | $26.47 | 408 |