Skip to main content
Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
24.10
-0.60 (-2.43%)
Feb 27, 2026, 4:00 PM EST - Market closed

AUBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.5024.5524.1024.1024.10-2.43%2,544
Feb 26, 202624.8924.8924.7024.7024.70-0.80%463
Feb 25, 202624.7524.9024.7524.9024.900.61%2,153
Feb 24, 202624.9024.9024.5024.7524.75-2.03%730
Feb 23, 202625.3525.3524.5025.2625.26-1.67%2,670
Feb 19, 202625.2825.6925.0025.6925.69-0.19%1,929
Feb 18, 202625.7425.7425.7425.7425.742.96%390
Feb 17, 202625.8025.8025.0025.0025.00-1,187
Feb 11, 202625.0025.0025.0025.0025.00-643
Feb 10, 202625.2325.2325.0025.0025.001.54%2,084
Feb 9, 202625.2125.2224.6224.6224.62-0.04%763
Feb 6, 202624.6324.6324.6324.6324.63-2.65%1,161
Feb 5, 202625.8825.8825.0125.3025.30-2.47%1,487
Feb 4, 202625.7525.9425.7525.9425.941.11%595
Feb 3, 202625.6625.6625.6625.6625.664.67%1,095
Feb 2, 202625.0225.6524.5124.5124.51-1.41%4,901
Jan 30, 202624.5024.8624.5024.8624.86-2.13%1,016
Jan 29, 202625.5025.5025.0025.4025.40-3.35%1,518
Jan 28, 202625.5026.2825.5026.2826.280.11%1,260
Jan 27, 202625.9926.3025.0026.2526.253.67%1,118
Jan 26, 202625.4025.4025.3225.3225.32-3.52%775
Jan 23, 202626.2526.3525.0026.2526.251.41%6,195
Jan 22, 202625.5026.5825.5025.8825.884.95%3,580
Jan 21, 202624.6024.6624.6024.6624.66-0.88%412
Jan 20, 202624.5024.8824.5024.8824.882.39%1,290
Jan 16, 202624.7324.7324.3024.3024.30-0.04%978
Jan 15, 202625.0025.5024.2324.3124.311.50%4,310
Jan 14, 202624.1024.1123.7023.9523.95-2.13%6,682
Jan 13, 202624.7624.7624.1024.4724.47-0.73%1,899
Jan 12, 202625.5426.1524.5524.6524.65-4.38%4,226
Jan 9, 202625.8126.3825.5025.7825.78-0.50%5,717
Jan 8, 202626.0026.1025.9125.9125.91-0.59%1,372
Jan 7, 202626.0626.0626.0626.0626.06-0.24%817
Jan 6, 202626.1326.1326.1326.1326.13-1.40%601
Jan 5, 202626.5826.5826.5026.5026.500.93%649
Jan 2, 202626.2526.2526.2526.2526.25-2.60%1,242
Dec 31, 202526.5927.9025.2526.9526.952.78%2,780
Dec 30, 202526.2226.2226.2226.2226.22-3.03%954
Dec 29, 202527.9427.9427.0427.0427.040.33%2,189
Dec 26, 202526.8826.9926.8826.9526.951.77%2,446
Dec 24, 202525.2527.5025.2526.4826.482.08%2,276
Dec 23, 202527.2127.2125.9425.9425.94-4.63%1,767
Dec 22, 202527.5027.5026.2727.2027.20-2.79%8,896
Dec 19, 202527.3827.9827.0527.9827.983.67%1,378
Dec 18, 202526.3826.9926.2526.9926.991.16%2,143
Dec 17, 202526.3127.2526.1626.6826.68-0.58%6,426
Dec 16, 202526.4126.9426.1026.8426.833.13%6,318
Dec 15, 202525.7526.0225.7526.0226.024.58%719
Dec 11, 202524.8824.8824.8824.8824.88-8.19%1,798
Dec 10, 202526.1127.2325.3027.1027.108.40%5,865
Dec 8, 202524.7026.0424.7025.0024.730.62%4,512
Dec 5, 202524.8025.4224.0024.8524.583.52%804
Dec 4, 202524.0024.0024.0024.0023.74-4.34%286
Dec 3, 202524.9925.0924.9925.0924.82-0.03%730
Dec 2, 202525.0025.1025.0025.1024.834.26%1,136
Dec 1, 202524.7524.7524.0724.0723.81-0.20%537
Nov 26, 202525.5425.5424.1224.1223.86-3.48%1,246
Nov 21, 202524.3124.9924.2124.9924.722.42%3,432
Nov 20, 202524.4025.1524.0024.4024.140.62%2,688
Nov 19, 202524.6824.8924.2524.2523.99-0.61%6,307
Nov 18, 202524.6325.3924.0224.4024.14-3.17%3,719
Nov 17, 202525.2025.2025.2025.2024.93-419
Nov 14, 202525.4825.4825.2025.2024.93-1.18%2,241
Nov 12, 202525.5025.5025.5025.5025.22-0.39%1,152
Nov 10, 202525.6025.6025.6025.6025.32-3.32%450
Nov 6, 202526.4826.4826.4826.4826.190.04%438
Nov 5, 202525.7026.4725.7026.4726.182.24%408
Nov 4, 202525.6925.8925.6925.8925.610.90%918
Oct 30, 202524.5026.0024.0025.6625.38-2.80%3,624
Oct 29, 202526.4026.4026.4026.4026.11-2.19%234
Oct 27, 202526.9926.9926.9926.9926.706.18%463
Oct 24, 202527.0027.0025.4225.4225.15-2.46%357
Oct 17, 202526.0626.0626.0626.0625.78-3.12%410
Oct 16, 202526.4026.9025.8626.9026.614.67%978
Oct 15, 202525.9025.9025.7025.7025.420.19%682
Oct 13, 202525.6525.6525.6525.6525.372.60%268
Oct 10, 202526.5026.5025.0025.0024.73-3.74%924
Oct 9, 202526.0026.0025.6325.9725.691.84%847
Oct 8, 202525.0026.7025.0025.5025.22-5.56%1,944
Oct 7, 202526.1427.0026.0027.0026.711.89%1,608
Oct 6, 202526.7126.7126.5026.5026.21-3.81%605
Oct 3, 202526.5027.5525.3527.5527.250.18%2,505
Oct 2, 202527.5027.5027.5027.5027.20-0.97%831
Oct 1, 202527.7727.7727.7727.7727.47-2.36%593
Sep 29, 202527.5028.4427.5028.4428.133.44%835
Sep 26, 202525.0027.9025.0027.5027.200.20%3,750
Sep 25, 202527.5728.0026.1527.4427.141.74%2,115
Sep 24, 202526.1127.0026.0126.9726.680.41%3,410
Sep 23, 202526.8626.8626.8626.8626.57-0.15%273
Sep 22, 202526.9026.9026.9026.9026.612.59%357
Sep 19, 202526.7526.7526.2226.2225.94-1.98%1,359
Sep 18, 202526.2526.7525.6626.7526.464.25%1,375
Sep 17, 202525.5226.2725.5225.6625.380.63%1,536
Sep 16, 202526.4926.4925.5025.5025.22-1.01%1,701
Sep 15, 202525.0025.7624.7525.7625.481.02%2,392
Sep 11, 202525.3025.5324.3025.5025.224.12%1,785
Sep 10, 202524.4924.4924.4924.4924.23-9.94%1,007
Sep 9, 202526.0027.7526.0027.1926.63-2.00%1,640
Sep 8, 202526.8827.7526.8827.7527.183.28%928
Sep 4, 202523.9926.8723.9926.8726.32-1.72%1,392