Skip to main content
Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
0.00
+0.470 (2.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

AUBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202624.0024.0023.5123.5123.51-2.04%1,350
Apr 24, 202624.0124.0124.0024.0024.000.90%3,415
Apr 23, 202624.0024.0023.7023.7923.79-2.44%3,868
Apr 22, 202623.7524.3823.7524.3824.382.42%675
Apr 21, 202624.0024.0223.8123.8123.81-0.85%1,852
Apr 20, 202624.0124.0124.0124.0124.010.84%338
Apr 17, 202623.8624.0023.7723.8123.811.23%2,028
Apr 16, 202623.9024.0023.5223.5223.52-1.59%3,802
Apr 15, 202624.0424.0423.9023.9023.900.65%2,310
Apr 10, 202624.3324.3323.7523.7523.75-1.10%472
Apr 8, 202623.2324.0123.2324.0124.012.34%5,313
Apr 7, 202623.2623.5023.2623.4623.460.20%1,309
Apr 6, 202623.4123.4123.4123.4123.410.96%521
Apr 2, 202623.4523.4523.1923.1923.190.73%599
Apr 1, 202623.0323.0323.0323.0323.03-3.52%679
Mar 31, 202623.6823.8722.8923.8723.870.78%3,033
Mar 30, 202623.7524.4623.2623.6823.68-1.13%6,049
Mar 27, 202622.9923.9922.9923.9523.954.36%6,787
Mar 25, 202623.1423.5522.8922.9522.95-0.09%3,589
Mar 24, 202622.9422.9722.0122.9722.972.36%9,198
Mar 23, 202622.1423.1021.7822.4422.446.81%16,159
Mar 20, 202624.2525.0021.0121.0121.01-15.49%58,295
Mar 19, 202624.8624.8624.8624.8624.86-867
Mar 18, 202623.9024.8923.9024.8624.865.29%3,871
Mar 17, 202623.8023.8023.6123.6123.610.25%2,250
Mar 16, 202624.2024.2023.5523.5523.550.21%746
Mar 12, 202624.0024.5023.5023.5023.50-1.47%2,476
Mar 11, 202623.7523.8523.7523.8523.85-1,528
Mar 10, 202624.1524.3023.8523.8523.85-1.89%3,866
Mar 9, 202625.4525.4524.1524.3124.04-1.74%9,175
Mar 6, 202624.7424.7424.7424.7424.47-0.84%557
Mar 5, 202624.8024.9524.8024.9524.670.24%780
Mar 4, 202624.2325.4024.2324.8924.613.28%3,070
Mar 3, 202624.2024.2024.1024.1023.83-0.50%641
Mar 2, 202624.2224.2224.2224.2223.950.50%287
Feb 27, 202624.5024.5524.1024.1023.83-2.43%2,544
Feb 26, 202624.8924.8924.7024.7024.43-0.80%463
Feb 25, 202624.7524.9024.7524.9024.620.61%2,153
Feb 24, 202624.9024.9024.5024.7524.48-2.03%730
Feb 23, 202625.3525.3524.5025.2624.98-1.67%2,670
Feb 19, 202625.2825.6925.0025.6925.40-0.19%1,929
Feb 18, 202625.7425.7425.7425.7425.452.96%390
Feb 17, 202625.8025.8025.0025.0024.72-1,187
Feb 11, 202625.0025.0025.0025.0024.72-645
Feb 10, 202625.2325.2325.0025.0024.721.54%2,084
Feb 9, 202625.2125.2224.6224.6224.35-0.04%763
Feb 6, 202624.6324.6324.6324.6324.36-2.65%1,161
Feb 5, 202625.8825.8825.0125.3025.02-2.47%1,487
Feb 4, 202625.7525.9425.7525.9425.651.11%595
Feb 3, 202625.6625.6625.6625.6625.374.67%1,095
Feb 2, 202625.0225.6524.5124.5124.24-1.41%4,906
Jan 30, 202624.5024.8624.5024.8624.58-2.13%1,016
Jan 29, 202625.5025.5025.0025.4025.12-3.35%1,518
Jan 28, 202625.5026.2825.5026.2825.990.11%1,260
Jan 27, 202625.9926.3025.0026.2525.963.67%1,118
Jan 26, 202625.4025.4025.3225.3225.04-3.52%775
Jan 23, 202626.2526.3525.0026.2525.951.41%6,195
Jan 22, 202625.5026.5825.5025.8825.594.95%3,580
Jan 21, 202624.6024.6624.6024.6624.39-0.88%412
Jan 20, 202624.5024.8824.5024.8824.602.39%1,290
Jan 16, 202624.7324.7324.3024.3024.03-0.04%978
Jan 15, 202625.0025.5024.2324.3124.041.50%4,320
Jan 14, 202624.1024.1123.7023.9523.68-2.13%6,717
Jan 13, 202624.7624.7624.1024.4724.20-0.73%1,899
Jan 12, 202625.5426.1524.5524.6524.38-4.38%4,226
Jan 9, 202625.8126.3825.5025.7825.49-0.50%5,717
Jan 8, 202626.0026.1025.9125.9125.62-0.59%1,372
Jan 7, 202626.0626.0626.0626.0625.77-0.24%817
Jan 6, 202626.1326.1326.1326.1325.83-1.40%601
Jan 5, 202626.5826.5826.5026.5026.200.93%649
Jan 2, 202626.2526.2526.2526.2525.96-2.60%1,242
Dec 31, 202526.5927.9025.2526.9526.652.78%2,780
Dec 30, 202526.2226.2226.2226.2225.93-3.03%954
Dec 29, 202527.9427.9427.0427.0426.740.33%2,189
Dec 26, 202526.8826.9926.8826.9526.651.77%2,446
Dec 24, 202525.2527.5025.2526.4826.192.08%2,276
Dec 23, 202527.2127.2125.9425.9425.65-4.63%1,767
Dec 22, 202527.5027.5026.2727.2026.90-2.79%8,896
Dec 19, 202527.3827.9827.0527.9827.673.67%1,378
Dec 18, 202526.3826.9926.2526.9926.691.16%2,143
Dec 17, 202526.3127.2526.1626.6826.38-0.58%6,426
Dec 16, 202526.4126.9426.1026.8426.543.13%6,318
Dec 15, 202525.7526.0225.7526.0225.734.58%719
Dec 11, 202524.8824.8824.8824.8824.60-8.19%1,798
Dec 10, 202526.1127.2325.3027.1026.808.40%5,865
Dec 8, 202524.7026.0424.7025.0024.460.62%4,512
Dec 5, 202524.8025.4224.0024.8524.303.52%804
Dec 4, 202524.0024.0024.0024.0023.48-4.34%286
Dec 3, 202524.9925.0924.9925.0924.54-0.03%730
Dec 2, 202525.0025.1025.0025.1024.554.26%1,136
Dec 1, 202524.7524.7524.0724.0723.55-0.20%537
Nov 26, 202525.5425.5424.1224.1223.59-3.48%1,246
Nov 21, 202524.3124.9924.2124.9924.452.42%3,432
Nov 20, 202524.4025.1524.0024.4023.870.62%2,688
Nov 19, 202524.6824.8924.2524.2523.72-0.61%6,307
Nov 18, 202524.6325.3924.0224.4023.87-3.17%3,719
Nov 17, 202525.2025.2025.2025.2024.65-419
Nov 14, 202525.4825.4825.2025.2024.65-1.18%2,241
Nov 12, 202525.5025.5025.5025.5024.94-0.39%1,152
Nov 10, 202525.6025.6025.6025.6025.04-3.32%450