Auburn National Bancorpor... (AUBN)
21.22
-0.26 (-1.21%)
At close: Mar 03, 2025, 3:26 PM
21.22
0.00%
After-hours: Mar 03, 2025, 03:26 PM EST
AUBN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 21.35 | 21.35 | 21.22 | 21.22 | -0.26 | -1.21% | 903 |
| Feb 28, 2025 | 21.00 | 21.48 | 21.00 | 21.48 | 0.20 | 0.94% | 4,819 |
| Feb 27, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | -0.31 | -1.44% | 600 |
| Feb 26, 2025 | 21.34 | 21.59 | 21.34 | 21.59 | 0.53 | 2.52% | 835 |
| Feb 25, 2025 | 21.09 | 21.09 | 21.06 | 21.06 | 0.51 | 2.48% | 1,115 |
| Feb 24, 2025 | 21.09 | 21.09 | 20.55 | 20.55 | 0.10 | 0.49% | 2,919 |
| Feb 21, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | -0.33 | -1.59% | 1,200 |
| Feb 20, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 20.50 | 21.09 | 20.50 | 20.78 | -0.09 | -0.43% | 4,021 |
| Feb 18, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | -0.22 | -1.04% | 1,500 |
| Feb 14, 2025 | 20.70 | 21.09 | 20.70 | 21.09 | 0.34 | 1.64% | 3,700 |
| Feb 13, 2025 | 20.45 | 20.75 | 20.45 | 20.75 | 0.19 | 0.92% | 1,412 |
| Feb 12, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | -0.38 | -1.81% | 349 |
| Feb 11, 2025 | 20.89 | 21.02 | 20.89 | 20.94 | -0.55 | -2.56% | 4,600 |
| Feb 10, 2025 | 21.48 | 21.49 | 21.10 | 21.49 | 0.38 | 1.80% | 1,139 |
| Feb 7, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 21.63 | 21.74 | 21.11 | 21.11 | -0.34 | -1.59% | 5,500 |
| Feb 5, 2025 | 20.74 | 21.45 | 20.74 | 21.45 | 0.87 | 4.23% | 520 |
| Feb 4, 2025 | 20.84 | 20.95 | 20.58 | 20.58 | -0.38 | -1.81% | 3,631 |
| Feb 3, 2025 | 21.10 | 21.12 | 20.00 | 20.96 | -0.64 | -2.96% | 8,322 |
| Jan 31, 2025 | 22.00 | 22.00 | 21.09 | 21.60 | -0.33 | -1.50% | 1,620 |
| Jan 30, 2025 | 21.22 | 21.93 | 21.22 | 21.93 | 0.54 | 2.52% | 2,901 |
| Jan 29, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | -0.02 | -0.09% | 1,202 |
| Jan 28, 2025 | 21.60 | 22.45 | 21.41 | 21.41 | -0.19 | -0.88% | 4,600 |
| Jan 27, 2025 | 22.11 | 22.47 | 21.20 | 21.60 | -0.67 | -3.01% | 5,007 |
| Jan 24, 2025 | 22.52 | 22.52 | 22.27 | 22.27 | -0.61 | -2.67% | 1,800 |
| Jan 23, 2025 | 22.49 | 22.88 | 22.00 | 22.88 | 0.06 | 0.26% | 1,700 |
| Jan 22, 2025 | 22.83 | 23.15 | 22.80 | 22.82 | 0.07 | 0.31% | 4,243 |
| Jan 21, 2025 | 22.35 | 22.85 | 22.35 | 22.75 | 0.28 | 1.25% | 43,600 |
| Jan 17, 2025 | 22.44 | 22.51 | 22.12 | 22.47 | 0.48 | 2.18% | 1,534 |
| Jan 16, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 0.00 | 0.00% | 266 |
| Jan 15, 2025 | 21.31 | 21.99 | 21.25 | 21.99 | 0.49 | 2.28% | 900 |
| Jan 14, 2025 | 21.52 | 22.50 | 21.31 | 21.50 | -0.55 | -2.49% | 5,903 |
| Jan 13, 2025 | 21.99 | 22.56 | 21.60 | 22.05 | -0.55 | -2.43% | 2,200 |
| Jan 10, 2025 | 22.95 | 23.00 | 22.60 | 22.60 | 0.10 | 0.44% | 3,001 |
| Jan 8, 2025 | 22.20 | 23.05 | 22.20 | 22.50 | -0.55 | -2.39% | 1,600 |
| Jan 7, 2025 | 22.50 | 23.05 | 22.50 | 23.05 | 0.35 | 1.54% | 2,115 |
| Jan 6, 2025 | 23.89 | 23.89 | 22.70 | 22.70 | -0.47 | -2.03% | 2,600 |
| Jan 3, 2025 | 22.90 | 23.17 | 22.90 | 23.17 | -0.20 | -0.86% | 2,000 |
| Jan 2, 2025 | 22.50 | 23.37 | 22.15 | 23.37 | -0.12 | -0.51% | 2,800 |
| Dec 31, 2024 | 23.56 | 24.47 | 23.26 | 23.49 | -1.08 | -4.40% | 13,700 |
| Dec 30, 2024 | 24.52 | 24.57 | 23.95 | 24.57 | 0.65 | 2.72% | 2,300 |
| Dec 27, 2024 | 23.50 | 25.40 | 23.50 | 23.92 | 0.06 | 0.25% | 12,100 |
| Dec 26, 2024 | 23.50 | 23.94 | 22.82 | 23.86 | 0.06 | 0.25% | 3,800 |
| Dec 24, 2024 | 22.26 | 23.80 | 22.26 | 23.80 | 0.61 | 2.63% | 3,505 |
| Dec 23, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 0.00 | 0.00% | 0 |
| Dec 20, 2024 | 22.22 | 23.20 | 22.22 | 23.19 | -0.08 | -0.34% | 3,307 |
| Dec 19, 2024 | 22.07 | 23.77 | 22.07 | 23.27 | 1.03 | 4.63% | 2,000 |
| Dec 18, 2024 | 22.28 | 22.28 | 22.24 | 22.24 | -1.03 | -4.43% | 1,740 |
| Dec 17, 2024 | 23.45 | 23.45 | 23.11 | 23.27 | -0.13 | -0.56% | 2,000 |