AUBN(AUBN)
AUBN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $26.40 | $26.40 | $26.40 | $26.40 | 241 |
| 10/12/2026 | $26.50 | $27.15 | $26.50 | $26.62 | 2,800 |
| 10/9/2026 | $26.25 | $26.54 | $26.25 | $26.54 | 917 |
| 10/8/2026 | $26.73 | $26.98 | $26.72 | $26.98 | 728 |
| 10/7/2026 | $27.40 | $27.40 | $26.25 | $26.30 | 1,500 |
| 10/6/2026 | $26.94 | $26.94 | $26.94 | $26.94 | 222 |
| 10/5/2026 | $26.70 | $26.93 | $26.36 | $26.36 | 6,200 |
| 10/2/2026 | $27.15 | $27.15 | $26.70 | $26.98 | 1,900 |
| 10/1/2026 | $26.30 | $26.30 | $26.30 | $26.30 | 332 |
| 9/30/2026 | $26.70 | $26.70 | $26.25 | $26.25 | 4,600 |
| 9/29/2026 | $26.59 | $26.80 | $26.38 | $26.51 | 9,509 |
| 9/28/2026 | $26.60 | $27.41 | $26.60 | $26.81 | 2,200 |
| 9/25/2026 | $27.29 | $28.23 | $26.90 | $27.23 | 9,720 |
| 9/24/2026 | $27.19 | $27.19 | $27.19 | $27.19 | 1,703 |
| 9/23/2026 | $26.88 | $26.88 | $26.28 | $26.28 | 700 |
| 9/22/2026 | $27.30 | $27.30 | $26.91 | $26.91 | 800 |
| 9/21/2026 | $27.50 | $27.50 | $27.50 | $27.50 | - |
| 9/18/2026 | $26.85 | $27.50 | $26.30 | $27.50 | 3,400 |
| 9/17/2026 | $26.90 | $26.90 | $26.50 | $26.50 | 1,600 |
| 9/16/2026 | $26.75 | $26.78 | $26.25 | $26.25 | 2,329 |
| 9/15/2026 | $26.98 | $26.98 | $26.51 | $26.55 | 1,810 |
| 9/14/2026 | $26.54 | $27.49 | $26.40 | $26.40 | 2,600 |
| 9/11/2026 | $26.32 | $26.54 | $26.32 | $26.54 | 1,300 |
| 9/10/2026 | $26.83 | $26.83 | $26.83 | $26.83 | 508 |
| 9/9/2026 | $26.55 | $26.55 | $26.55 | $26.55 | 197 |
| 9/8/2026 | $26.33 | $26.55 | $26.33 | $26.55 | 1,100 |
| 9/4/2026 | $26.54 | $26.54 | $26.44 | $26.54 | 1,500 |
| 9/3/2026 | $26.74 | $26.74 | $26.25 | $26.55 | 8,300 |
| 9/2/2026 | $26.44 | $26.50 | $26.40 | $26.50 | 2,430 |
| 9/1/2026 | $26.28 | $26.50 | $26.28 | $26.50 | 740 |
| 8/31/2026 | $26.30 | $26.30 | $26.30 | $26.30 | 830 |
| 8/28/2026 | $26.32 | $26.32 | $26.32 | $26.32 | 129 |
| 8/27/2026 | $26.55 | $26.55 | $26.32 | $26.32 | 825 |
| 8/26/2026 | $26.25 | $26.61 | $26.25 | $26.61 | 1,023 |
| 8/25/2026 | $26.15 | $26.18 | $26.15 | $26.18 | 800 |
| 8/24/2026 | $26.53 | $26.53 | $26.14 | $26.14 | 948 |
| 8/21/2026 | $26.56 | $26.92 | $26.56 | $26.92 | 910 |
| 8/20/2026 | $26.12 | $26.15 | $26.12 | $26.15 | 733 |
| 8/19/2026 | $26.13 | $26.13 | $26.13 | $26.13 | 900 |
| 8/18/2026 | $26.50 | $26.50 | $26.23 | $26.26 | 1,200 |
| 8/17/2026 | $26.26 | $26.26 | $26.26 | $26.26 | 700 |
| 8/14/2026 | $26.25 | $26.25 | $26.25 | $26.25 | 434 |
| 8/13/2026 | $26.12 | $26.50 | $26.12 | $26.50 | 547 |
| 8/12/2026 | $27.00 | $27.00 | $26.60 | $26.60 | 1,100 |
| 8/11/2026 | $26.15 | $26.15 | $26.15 | $26.15 | 14 |
| 8/10/2026 | $26.15 | $26.15 | $26.15 | $26.15 | 500 |
| 8/7/2026 | $26.14 | $26.35 | $26.14 | $26.35 | 827 |
| 8/6/2026 | $26.20 | $26.40 | $26.14 | $26.40 | 1,008 |
| 8/5/2026 | $26.23 | $26.26 | $26.23 | $26.26 | 2,334 |
| 8/4/2026 | $26.24 | $26.54 | $25.79 | $26.18 | 1,900 |
| 8/3/2026 | $26.60 | $26.60 | $26.15 | $26.25 | 1,036 |
| 7/31/2026 | $26.12 | $26.15 | $26.08 | $26.15 | 1,700 |
| 7/30/2026 | $26.20 | $26.20 | $26.09 | $26.11 | 1,500 |
| 7/29/2026 | $26.25 | $26.29 | $26.06 | $26.29 | 2,700 |
| 7/28/2026 | $26.70 | $26.70 | $26.31 | $26.35 | 4,902 |
| 7/27/2026 | $26.77 | $26.83 | $26.30 | $26.30 | 1,200 |
| 7/24/2026 | $26.98 | $26.98 | $26.62 | $26.62 | 1,604 |
| 7/23/2026 | $26.00 | $26.04 | $26.00 | $26.04 | 400 |
| 7/22/2026 | $26.75 | $26.78 | $26.62 | $26.78 | 1,726 |
| 7/21/2026 | $26.30 | $26.75 | $26.30 | $26.35 | 2,115 |
| 7/20/2026 | $26.01 | $26.01 | $26.01 | $26.01 | 400 |
| 7/17/2026 | $26.00 | $27.48 | $26.00 | $26.60 | 1,807 |
| 7/16/2026 | $26.25 | $27.30 | $26.25 | $26.55 | 2,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
