Skip to main content
Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
24.85
+0.84 (3.52%)
Dec 5, 2025, 4:00 PM EST - Market closed

AUBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.8025.4224.0024.8524.853.52%804
Dec 4, 202524.0024.0024.0024.0024.00-4.34%286
Dec 3, 202524.9925.0924.9925.0925.09-0.03%730
Dec 2, 202525.0025.1025.0025.1025.104.26%1,136
Dec 1, 202524.7524.7524.0724.0724.07-0.20%537
Nov 26, 202525.5425.5424.1224.1224.12-3.48%1,246
Nov 21, 202524.3124.9924.2124.9924.992.42%3,432
Nov 20, 202524.4025.1524.0024.4024.400.62%2,688
Nov 19, 202524.6824.8924.2524.2524.25-0.61%6,307
Nov 18, 202524.6325.3924.0224.4024.40-3.17%3,719
Nov 17, 202525.2025.2025.2025.2025.20-419
Nov 14, 202525.4825.4825.2025.2025.20-1.18%2,241
Nov 12, 202525.5025.5025.5025.5025.50-0.39%1,152
Nov 10, 202525.6025.6025.6025.6025.60-3.32%450
Nov 6, 202526.4826.4826.4826.4826.480.04%438
Nov 5, 202525.7026.4725.7026.4726.472.24%408
Nov 4, 202525.6925.8925.6925.8925.890.90%918
Oct 30, 202524.5026.0024.0025.6625.66-2.80%3,624
Oct 29, 202526.4026.4026.4026.4026.40-2.19%234
Oct 27, 202526.9926.9926.9926.9926.996.18%463
Oct 24, 202527.0027.0025.4225.4225.42-2.46%357
Oct 17, 202526.0626.0626.0626.0626.06-3.12%410
Oct 16, 202526.4026.9025.8626.9026.904.67%978
Oct 15, 202525.9025.9025.7025.7025.700.19%682
Oct 13, 202525.6525.6525.6525.6525.652.60%268
Oct 10, 202526.5026.5025.0025.0025.00-3.74%924
Oct 9, 202526.0026.0025.6325.9725.971.84%847
Oct 8, 202525.0026.7025.0025.5025.50-5.56%1,944
Oct 7, 202526.1427.0026.0027.0027.001.89%1,608
Oct 6, 202526.7126.7126.5026.5026.50-3.81%605
Oct 3, 202526.5027.5525.3527.5527.550.18%2,505
Oct 2, 202527.5027.5027.5027.5027.50-0.97%831
Oct 1, 202527.7727.7727.7727.7727.77-2.36%593
Sep 29, 202527.5028.4427.5028.4428.443.44%835
Sep 26, 202525.0027.9025.0027.5027.500.20%3,750
Sep 25, 202527.5728.0026.1527.4427.441.74%2,115
Sep 24, 202526.1127.0026.0126.9726.970.41%3,410
Sep 23, 202526.8626.8626.8626.8626.86-0.15%273
Sep 22, 202526.9026.9026.9026.9026.902.59%357
Sep 19, 202526.7526.7526.2226.2226.22-1.98%1,359
Sep 18, 202526.2526.7525.6626.7526.754.25%1,375
Sep 17, 202525.5226.2725.5225.6625.660.63%1,536
Sep 16, 202526.4926.4925.5025.5025.50-1.01%1,701
Sep 15, 202525.0025.7624.7525.7625.761.02%2,392
Sep 11, 202525.3025.5324.3025.5025.504.12%1,785
Sep 10, 202524.4924.4924.4924.4924.49-9.94%1,007
Sep 9, 202526.0027.7526.0027.1926.92-2.00%1,640
Sep 8, 202526.8827.7526.8827.7527.473.28%928
Sep 4, 202523.9926.8723.9926.8726.60-1.72%1,392
Sep 3, 202527.3427.3427.3427.3427.075.94%1,616
Aug 29, 202526.7328.5925.8125.8125.553.44%857
Aug 27, 202524.9925.8424.9524.9524.701.92%2,290
Aug 26, 202524.4824.4824.4824.4824.24-0.33%1,487
Aug 22, 202524.5124.5623.0124.5624.322.63%1,453
Aug 21, 202523.9323.9323.9323.9323.69-3.08%297
Aug 20, 202524.7025.1224.2524.6924.440.57%1,720
Aug 19, 202523.1625.1423.1624.5524.31-2.81%4,234
Aug 18, 202525.4026.0424.9925.2625.01-2.40%3,534
Aug 15, 202525.8825.8825.8825.8825.62-0.38%303
Aug 14, 202526.2426.2425.9825.9825.72-3.42%1,711
Aug 13, 202526.0026.9025.7626.9026.631.36%1,955
Aug 12, 202525.9826.5425.9626.5426.280.15%1,731
Aug 11, 202526.5026.5025.8826.5026.24-1.85%1,564
Aug 8, 202527.0327.0327.0027.0026.73-1.82%698
Aug 7, 202526.5527.5826.5527.5027.232.23%1,359
Aug 6, 202524.7227.0524.7226.9026.630.75%1,443
Aug 5, 202525.2127.1125.2126.7026.430.75%4,238
Aug 4, 202526.5526.5526.5026.5026.244.29%1,052
Aug 1, 202526.5826.7925.4125.4125.16-4.55%4,218
Jul 31, 202526.6226.6226.6226.6226.36-4.38%978
Jul 29, 202528.1028.1027.0027.8427.56-1.17%4,205
Jul 28, 202528.1528.1728.1528.1727.89-0.60%1,363
Jul 24, 202528.3428.3428.3428.3428.063.05%386
Jul 23, 202528.0028.0027.5027.5027.23-1.79%1,515
Jul 22, 202528.9929.0028.0028.0027.72-0.21%3,971
Jul 21, 202527.0328.4027.0328.0627.78-1.44%1,949
Jul 18, 202527.7028.9027.2028.4728.192.78%1,381
Jul 17, 202526.9928.9726.9327.7027.428.63%6,763
Jul 16, 202525.9526.4525.5025.5025.25-1.89%3,297
Jul 15, 202525.5025.9925.4825.9925.731.31%1,390
Jul 14, 202524.2026.6423.3025.6625.403.36%6,893
Jul 11, 202524.8524.8524.8124.8224.57-0.12%466
Jul 10, 202524.9624.9624.8524.8524.603.33%891
Jul 8, 202524.1025.0024.0024.0523.810.38%6,502
Jul 7, 202523.6823.9623.4223.9623.723.59%1,766
Jul 3, 202524.1024.1023.1323.1322.90-4.18%678
Jul 2, 202524.1424.1424.1424.1423.90-0.25%445
Jul 1, 202524.2024.2024.2024.2023.96-3.20%476
Jun 30, 202525.3027.6325.0025.0024.75-1.11%3,742
Jun 27, 202524.4925.4024.4925.2825.032.10%3,665
Jun 26, 202524.3324.7623.9924.7624.513.17%1,693
Jun 25, 202522.5024.0022.2424.0023.766.71%6,187
Jun 24, 202522.0122.5021.5122.4922.273.64%3,029
Jun 23, 202523.0023.0021.7021.7021.48-5.36%1,435
Jun 20, 202521.2522.9321.2522.9322.705.58%595
Jun 17, 202521.7221.7221.7221.7221.501.91%1,659
Jun 16, 202521.3121.3121.3121.3121.100.66%335
Jun 13, 202521.1621.1721.1621.1720.96-5.07%417
Jun 12, 202522.3022.3022.3022.3022.081.66%712
Jun 11, 202522.2122.2121.0021.9421.72-0.55%2,338