NasdaqGM - Delayed Quote USD

Auburn National Bancorporation, Inc. (AUBN)

16.93 +0.18 (+1.07%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 16.89 16.93 16.73 16.93 16.93 1,400
Apr 19, 2024 17.04 17.73 16.84 16.84 16.84 9,800
Apr 18, 2024 17.01 17.07 16.61 17.00 17.00 5,600
Apr 17, 2024 17.16 17.35 16.80 17.00 17.00 5,300
Apr 16, 2024 17.53 17.77 17.16 17.16 17.16 7,000
Apr 15, 2024 17.75 18.05 17.75 17.75 17.75 6,700
Apr 12, 2024 17.98 17.98 17.49 17.62 17.62 2,000
Apr 11, 2024 18.52 18.52 17.75 17.75 17.75 7,300
Apr 10, 2024 19.05 19.05 18.20 18.20 18.20 14,600
Apr 9, 2024 18.80 18.80 18.72 18.80 18.80 1,900
Apr 8, 2024 19.00 19.10 18.78 19.03 19.03 4,200
Apr 5, 2024 19.10 19.10 19.10 19.10 19.10 400
Apr 4, 2024 18.95 19.07 18.74 19.05 19.05 1,500
Apr 3, 2024 18.90 18.90 18.90 18.90 18.90 -
Apr 2, 2024 18.80 18.94 18.80 18.90 18.90 1,100
Apr 1, 2024 19.41 19.42 18.80 18.99 18.99 6,100
Mar 28, 2024 19.50 19.50 19.25 19.27 19.27 1,300
Mar 27, 2024 19.57 19.57 19.32 19.40 19.40 3,300
Mar 26, 2024 19.65 19.65 19.34 19.34 19.34 900
Mar 25, 2024 19.94 19.94 19.25 19.34 19.34 1,500
Mar 22, 2024 19.89 19.97 18.86 19.00 19.00 3,700
Mar 21, 2024 19.24 19.62 19.00 19.00 19.00 5,000
Mar 20, 2024 18.97 18.97 18.61 18.90 18.90 1,300
Mar 19, 2024 18.76 19.18 18.76 18.82 18.82 7,500
Mar 18, 2024 19.02 20.12 18.83 19.32 19.32 1,300
Mar 15, 2024 19.25 19.79 18.85 19.79 19.79 15,300
Mar 14, 2024 19.31 20.27 19.25 19.26 19.26 2,300
Mar 13, 2024 19.79 19.79 19.59 19.59 19.59 700
Mar 12, 2024 20.01 20.70 19.61 19.79 19.79 9,200
Mar 11, 2024 20.23 20.45 20.13 20.37 20.37 3,700
Mar 8, 2024 20.48 20.48 20.48 20.48 20.48 400
Mar 7, 2024 0.27 Dividend
Mar 7, 2024 20.50 20.50 20.50 20.50 20.50 700
Mar 6, 2024 20.48 20.48 20.45 20.45 20.18 600
Mar 5, 2024 20.61 21.12 20.06 20.12 19.85 5,200
Mar 4, 2024 20.37 20.81 20.37 20.55 20.28 1,900
Mar 1, 2024 21.20 21.20 20.75 21.08 20.80 1,000
Feb 29, 2024 21.10 21.10 21.00 21.10 20.82 900
Feb 28, 2024 21.14 21.14 21.14 21.14 20.86 -
Feb 27, 2024 21.14 21.14 21.14 21.14 20.86 -
Feb 26, 2024 21.00 21.14 21.00 21.14 20.86 500
Feb 23, 2024 20.81 20.94 20.81 20.94 20.66 800
Feb 22, 2024 20.69 20.69 20.69 20.69 20.42 100
Feb 21, 2024 20.98 20.98 20.80 20.96 20.68 1,800
Feb 20, 2024 20.79 21.28 20.60 20.70 20.43 2,000
Feb 16, 2024 20.36 21.45 20.36 21.02 20.74 900
Feb 15, 2024 20.35 21.00 20.35 20.86 20.58 1,500
Feb 14, 2024 20.00 20.74 20.00 20.74 20.47 700
Feb 13, 2024 20.58 20.80 20.36 20.67 20.40 4,200
Feb 12, 2024 20.49 20.69 20.12 20.35 20.08 6,100
Feb 9, 2024 20.24 20.55 20.24 20.50 20.23 1,300
Feb 8, 2024 20.36 20.36 20.36 20.36 20.09 200
Feb 7, 2024 20.70 20.79 20.70 20.79 20.52 500
Feb 6, 2024 20.37 20.95 20.27 20.95 20.67 900
Feb 5, 2024 20.32 20.32 20.32 20.32 20.05 600
Feb 2, 2024 20.75 20.75 20.75 20.75 20.48 500
Feb 1, 2024 20.50 20.51 20.50 20.51 20.24 1,300
Jan 31, 2024 20.16 20.44 20.16 20.44 20.17 800
Jan 30, 2024 20.70 21.00 20.12 20.33 20.06 6,700
Jan 29, 2024 20.45 20.91 20.45 20.91 20.63 700
Jan 26, 2024 20.46 20.46 20.13 20.38 20.11 800
Jan 25, 2024 20.99 20.99 20.11 20.51 20.24 1,300
Jan 24, 2024 21.23 21.23 20.28 20.69 20.42 4,900
Jan 23, 2024 21.05 21.40 20.90 20.90 20.62 800
Jan 22, 2024 20.88 21.19 20.51 21.10 20.82 7,100
Jan 19, 2024 21.15 21.55 20.52 21.55 21.27 7,000
Jan 18, 2024 21.26 21.26 21.26 21.26 20.98 -
Jan 17, 2024 21.26 21.26 21.26 21.26 20.98 -
Jan 16, 2024 21.18 21.69 20.61 21.26 20.98 2,500
Jan 12, 2024 21.33 21.33 21.33 21.33 21.05 -
Jan 11, 2024 21.24 21.33 20.69 21.33 21.05 1,300
Jan 10, 2024 21.24 21.49 21.00 21.24 20.96 2,700
Jan 9, 2024 21.25 21.30 21.25 21.30 21.02 900
Jan 8, 2024 21.75 21.75 20.65 21.55 21.27 1,800
Jan 5, 2024 21.49 21.75 20.57 21.50 21.22 4,900
Jan 4, 2024 21.48 21.75 20.55 21.22 20.94 4,800
Jan 3, 2024 20.90 21.25 20.90 21.24 20.96 2,500
Jan 2, 2024 20.67 21.43 20.63 21.03 20.75 1,900
Dec 29, 2023 21.00 21.38 20.51 21.28 21.00 5,600
Dec 28, 2023 21.14 21.30 20.78 21.28 21.00 3,700
Dec 27, 2023 21.00 21.29 20.15 21.15 20.87 11,800
Dec 26, 2023 20.55 20.70 20.28 20.68 20.41 6,700
Dec 22, 2023 20.50 20.80 20.25 20.25 19.98 1,300
Dec 21, 2023 20.75 20.99 20.25 20.25 19.98 4,200
Dec 20, 2023 20.00 20.80 19.80 20.75 20.48 11,800
Dec 19, 2023 20.22 20.50 20.22 20.45 20.18 1,500
Dec 18, 2023 20.03 20.03 20.03 20.03 19.77 800
Dec 15, 2023 20.21 20.21 20.13 20.13 19.86 1,400
Dec 14, 2023 19.95 20.50 19.56 20.20 19.93 6,500
Dec 13, 2023 20.19 20.19 19.10 19.72 19.46 8,200
Dec 12, 2023 20.55 20.55 20.06 20.06 19.80 3,400
Dec 11, 2023 20.27 20.64 20.27 20.64 20.37 900
Dec 8, 2023 20.79 21.24 20.25 20.50 20.23 3,500
Dec 7, 2023 0.27 Dividend
Dec 7, 2023 21.05 21.05 20.61 20.80 20.53 1,400
Dec 6, 2023 21.05 21.24 21.00 21.00 20.46 1,000
Dec 5, 2023 20.85 21.00 20.81 20.90 20.36 2,000
Dec 4, 2023 21.00 21.00 20.60 20.60 20.07 2,400
Dec 1, 2023 21.24 21.54 20.98 20.98 20.44 2,000
Nov 30, 2023 21.49 22.25 21.24 21.24 20.69 5,600
Nov 29, 2023 21.15 21.15 20.90 21.01 20.47 3,900
Nov 28, 2023 20.88 21.00 20.88 21.00 20.46 900
Nov 27, 2023 20.57 21.00 20.51 20.63 20.10 5,300
Nov 24, 2023 20.37 20.37 20.37 20.37 19.84 -
Nov 22, 2023 20.37 20.37 20.37 20.37 19.84 500
Nov 21, 2023 20.59 21.00 20.50 20.50 19.97 2,900
Nov 20, 2023 21.00 21.00 21.00 21.00 20.46 800
Nov 17, 2023 20.89 20.89 20.89 20.89 20.35 800
Nov 16, 2023 20.50 20.85 20.50 20.85 20.31 800
Nov 15, 2023 20.43 20.78 20.43 20.78 20.24 2,300
Nov 14, 2023 20.64 21.00 20.40 20.87 20.33 2,700
Nov 13, 2023 20.31 20.80 20.29 20.80 20.26 700
Nov 10, 2023 20.53 20.53 20.53 20.53 20.00 700
Nov 9, 2023 20.35 20.35 20.35 20.35 19.82 1,100
Nov 8, 2023 20.83 20.83 20.83 20.83 20.29 600
Nov 7, 2023 20.83 20.83 20.83 20.83 20.29 700
Nov 6, 2023 21.00 21.00 20.75 20.75 20.21 2,900
Nov 3, 2023 20.76 21.02 20.76 21.02 20.48 1,000
Nov 2, 2023 21.00 21.00 20.81 20.81 20.27 2,600
Nov 1, 2023 20.61 21.00 20.61 21.00 20.46 1,500
Oct 31, 2023 21.36 21.36 20.81 20.81 20.27 700
Oct 30, 2023 21.10 21.10 21.10 21.10 20.55 300
Oct 27, 2023 21.10 21.10 21.10 21.10 20.55 -
Oct 26, 2023 21.50 21.50 21.10 21.10 20.55 2,200
Oct 25, 2023 21.42 21.76 21.42 21.76 21.20 500
Oct 24, 2023 21.94 21.94 21.94 21.94 21.37 500
Oct 23, 2023 21.31 21.31 21.31 21.31 20.76 -
Oct 20, 2023 21.31 21.31 21.31 21.31 20.76 -
Oct 19, 2023 21.50 21.50 21.31 21.31 20.76 1,200
Oct 18, 2023 21.31 21.31 21.20 21.20 20.65 900
Oct 17, 2023 21.50 21.50 21.20 21.20 20.65 1,500
Oct 16, 2023 21.25 22.00 21.15 21.36 20.81 3,900
Oct 13, 2023 21.12 21.12 21.12 21.12 20.57 100
Oct 12, 2023 21.12 21.12 21.12 21.12 20.57 -
Oct 11, 2023 21.12 21.12 21.12 21.12 20.57 100
Oct 10, 2023 21.49 21.49 21.49 21.49 20.93 -
Oct 9, 2023 21.49 21.49 21.49 21.49 20.93 100
Oct 6, 2023 21.51 21.51 21.01 21.49 20.93 1,000
Oct 5, 2023 21.42 21.60 21.40 21.40 20.85 2,600
Oct 4, 2023 21.99 21.99 21.99 21.99 21.42 400
Oct 3, 2023 21.35 21.99 21.35 21.99 21.42 400
Oct 2, 2023 21.50 21.50 21.50 21.50 20.94 300
Sep 29, 2023 21.50 21.50 21.50 21.50 20.94 800
Sep 28, 2023 21.36 21.63 21.36 21.50 20.94 700
Sep 27, 2023 21.35 21.80 20.81 21.80 21.24 2,300
Sep 26, 2023 20.81 21.94 20.81 21.80 21.24 5,700
Sep 25, 2023 21.49 21.96 21.49 21.96 21.39 700
Sep 22, 2023 20.97 21.39 20.97 21.39 20.84 1,900
Sep 21, 2023 21.20 21.97 21.03 21.03 20.49 2,800
Sep 20, 2023 21.23 21.50 21.11 21.20 20.65 4,400
Sep 19, 2023 20.82 21.19 20.80 20.85 20.31 600
Sep 18, 2023 20.92 21.01 20.53 21.00 20.46 4,300
Sep 15, 2023 20.71 21.47 20.65 21.47 20.91 11,500
Sep 14, 2023 21.10 21.18 20.98 21.02 20.48 2,000
Sep 13, 2023 21.55 21.55 21.09 21.09 20.54 900
Sep 12, 2023 21.41 21.89 21.06 21.40 20.85 21,700
Sep 11, 2023 21.55 21.90 21.47 21.90 21.33 1,700
Sep 8, 2023 22.00 22.00 22.00 22.00 21.43 -
Sep 7, 2023 0.27 Dividend
Sep 7, 2023 21.55 22.11 21.55 22.00 21.43 1,000
Sep 6, 2023 21.74 21.74 21.74 21.74 20.91 800
Sep 5, 2023 21.74 21.74 21.74 21.74 20.91 -
Sep 1, 2023 22.79 22.79 21.74 21.74 20.91 800
Aug 31, 2023 22.22 22.50 22.00 22.01 21.17 2,400
Aug 30, 2023 22.00 22.22 22.00 22.00 21.16 1,300
Aug 29, 2023 22.25 22.25 21.70 21.71 20.89 1,900
Aug 28, 2023 22.26 22.26 22.26 22.26 21.41 -
Aug 25, 2023 22.30 22.30 22.26 22.26 21.41 900
Aug 24, 2023 22.38 22.38 22.20 22.20 21.36 1,600
Aug 23, 2023 22.30 22.30 21.87 21.87 21.04 1,500
Aug 22, 2023 22.35 22.75 22.17 22.75 21.89 2,200
Aug 21, 2023 22.80 22.80 22.80 22.80 21.93 400
Aug 18, 2023 22.76 23.20 22.18 22.80 21.93 7,500
Aug 17, 2023 22.50 22.50 22.17 22.17 21.33 800
Aug 16, 2023 21.81 22.24 21.81 22.16 21.32 2,000
Aug 15, 2023 22.00 22.41 22.00 22.15 21.31 2,200
Aug 14, 2023 22.01 22.01 22.01 22.01 21.17 300
Aug 11, 2023 22.01 22.01 22.01 22.01 21.17 100
Aug 10, 2023 21.76 22.38 21.76 22.01 21.17 2,100
Aug 9, 2023 21.66 22.25 21.66 22.25 21.40 400
Aug 8, 2023 21.62 22.39 21.62 22.00 21.16 1,200
Aug 7, 2023 22.00 22.00 22.00 22.00 21.16 2,700
Aug 4, 2023 21.71 22.37 21.71 22.00 21.16 5,800
Aug 3, 2023 21.76 22.41 21.76 22.41 21.56 3,300
Aug 2, 2023 21.70 21.70 21.56 21.56 20.74 900
Aug 1, 2023 21.50 22.61 21.50 22.40 21.55 1,700
Jul 31, 2023 21.50 22.20 21.50 22.20 21.36 2,000
Jul 28, 2023 21.25 21.70 21.25 21.62 20.80 2,200
Jul 27, 2023 21.70 21.89 21.70 21.88 21.05 1,700
Jul 26, 2023 21.54 22.05 21.54 21.55 20.73 5,100
Jul 25, 2023 21.19 22.01 21.19 22.01 21.17 2,200
Jul 24, 2023 21.17 21.17 21.17 21.17 20.37 400
Jul 21, 2023 21.59 21.59 21.31 21.31 20.50 1,200
Jul 20, 2023 21.41 21.56 21.20 21.55 20.73 2,700
Jul 19, 2023 21.31 21.31 21.31 21.31 20.50 300
Jul 18, 2023 21.10 21.50 21.10 21.50 20.68 1,200
Jul 17, 2023 21.51 21.51 21.51 21.51 20.69 -
Jul 14, 2023 21.57 22.29 21.51 21.51 20.69 700
Jul 13, 2023 21.35 21.35 21.25 21.32 20.51 1,700
Jul 12, 2023 22.00 22.39 22.00 22.00 21.16 2,200
Jul 11, 2023 21.52 21.61 21.52 21.61 20.79 400
Jul 10, 2023 21.53 22.23 21.53 22.23 21.39 600
Jul 7, 2023 21.78 21.78 21.78 21.78 20.95 300
Jul 6, 2023 21.43 21.57 21.43 21.57 20.75 1,700
Jul 5, 2023 20.99 22.00 20.99 22.00 21.16 3,500
Jul 3, 2023 22.00 22.00 20.56 21.07 20.27 4,400
Jun 30, 2023 22.20 22.44 21.26 21.26 20.45 5,400
Jun 29, 2023 21.00 22.19 21.00 22.10 21.26 5,000
Jun 28, 2023 20.62 21.60 20.62 21.60 20.78 4,000
Jun 27, 2023 21.47 21.59 20.62 20.62 19.84 1,300
Jun 26, 2023 20.00 21.07 20.00 20.63 19.85 3,100
Jun 23, 2023 19.57 20.17 19.24 20.17 19.40 5,800
Jun 22, 2023 19.19 19.69 19.02 19.69 18.94 3,200
Jun 21, 2023 19.80 19.80 19.11 19.11 18.38 28,700
Jun 20, 2023 19.99 19.99 19.15 19.20 18.47 24,800
Jun 16, 2023 20.20 20.20 18.80 18.80 18.09 21,900
Jun 15, 2023 20.75 20.81 19.98 19.98 19.22 14,200
Jun 14, 2023 21.01 21.01 20.38 20.40 19.63 12,600
Jun 13, 2023 21.86 21.86 21.01 21.01 20.21 1,700
Jun 12, 2023 21.36 21.56 21.01 21.01 20.21 2,100
Jun 9, 2023 21.52 21.56 21.10 21.56 20.74 2,600
Jun 8, 2023 0.27 Dividend
Jun 8, 2023 21.01 21.37 20.53 21.00 20.20 6,200
Jun 7, 2023 21.00 21.60 20.95 21.55 20.47 3,500
Jun 6, 2023 21.06 21.90 21.06 21.90 20.80 600
Jun 5, 2023 22.00 22.93 21.79 21.79 20.70 1,600
Jun 2, 2023 21.90 22.54 21.90 22.54 21.41 1,000
Jun 1, 2023 22.38 22.50 22.38 22.50 21.37 900
May 31, 2023 22.03 22.25 21.50 22.24 21.13 7,900
May 30, 2023 21.50 22.00 21.50 22.00 20.90 2,400
May 26, 2023 20.75 21.37 20.75 21.37 20.30 500
May 25, 2023 21.20 21.20 21.00 21.00 19.95 600
May 24, 2023 21.10 21.10 21.10 21.10 20.04 -
May 23, 2023 20.88 21.10 20.72 21.10 20.04 3,400
May 22, 2023 20.90 20.90 20.90 20.90 19.85 300
May 19, 2023 20.78 22.00 20.50 20.90 19.85 4,500
May 18, 2023 21.78 21.78 21.78 21.78 20.69 -
May 17, 2023 21.35 22.21 21.35 21.78 20.69 3,700
May 16, 2023 21.78 21.79 21.78 21.78 20.69 1,500
May 15, 2023 21.35 21.35 21.35 21.35 20.28 300
May 12, 2023 21.00 21.30 21.00 21.30 20.23 1,700
May 11, 2023 22.22 22.22 21.29 21.29 20.22 400
May 10, 2023 21.23 21.49 21.23 21.25 20.19 4,300
May 9, 2023 21.83 21.85 21.37 21.72 20.63 3,200
May 8, 2023 21.90 21.90 21.90 21.90 20.80 500
May 5, 2023 22.25 22.25 21.94 21.94 20.84 900
May 4, 2023 22.10 22.16 22.10 22.15 21.04 1,600
May 3, 2023 21.81 22.10 21.80 22.10 20.99 1,600
May 2, 2023 22.25 22.75 21.80 22.00 20.90 4,700
May 1, 2023 22.53 22.67 22.30 22.30 21.18 1,500
Apr 28, 2023 22.50 22.73 22.50 22.50 21.37 1,700
Apr 27, 2023 22.94 22.94 22.88 22.88 21.74 700
Apr 26, 2023 22.99 22.99 22.99 22.99 21.84 1,100
Apr 25, 2023 22.12 22.60 22.12 22.40 21.28 600
Apr 24, 2023 22.89 22.89 22.89 22.89 21.74 400

Related Tickers

FNCB FNCB Bancorp, Inc.
5.51
+1.85%
 
TBNK Territorial Bancorp Inc.
7.31
+1.53%
 
FFIC Flushing Financial Corporation
11.94
+1.53%
 
CZWI Citizens Community Bancorp, Inc.
10.53
-4.01%
 
FFWC FFW Corporation
34.65
0.00%
 
MOFG MidWestOne Financial Group, Inc.
21.16
+1.98%
 
NFBK Northfield Bancorp, Inc. (Staten Island, NY)
8.78
+3.17%
 
CFFI C&F Financial Corporation
38.70
+4.68%
 
FFNW First Financial Northwest, Inc.
20.37
+0.05%
 
CATC Cambridge Bancorp
62.76
-0.30%