Skip to main content
Auburn National Bancorporation, Inc. (AUBN)
NASDAQ: AUBN · Real-Time Price · USD
28.88
+2.35 (8.86%)
At close: Jun 26, 2026, 4:00 PM EDT
27.89
-0.99 (-3.43%)
After-hours: Jun 26, 2026, 4:10 PM EDT

AUBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.1328.8826.1328.8828.888.86%6,934
Jun 25, 202625.1726.5325.1726.5326.534.33%5,508
Jun 24, 202625.4525.4524.9525.4325.43-0.08%2,117
Jun 23, 202625.4525.4525.3525.4525.451.60%1,282
Jun 22, 202625.0025.0525.0025.0525.05-1.38%2,125
Jun 18, 202625.0025.4025.0025.4025.401.60%2,841
Jun 17, 202625.0025.0025.0025.0025.00-532
Jun 16, 202624.5525.0824.3225.0025.000.20%3,136
Jun 15, 202624.9524.9524.9524.9524.950.60%390
Jun 12, 202624.5424.8024.5424.8024.801.74%1,692
Jun 11, 202625.0925.0924.3824.3824.38-3.00%801
Jun 10, 202625.5525.5525.1325.1325.131.62%2,129
Jun 9, 202625.0425.1425.0025.0024.73-0.20%7,503
Jun 8, 202625.0525.0525.0525.0524.78-0.16%898
Jun 5, 202625.0925.0925.0925.0924.82-0.67%558
Jun 4, 202625.3425.3425.2625.2624.99-2.70%806
Jun 3, 202625.5525.9625.5525.9625.681.80%1,229
Jun 2, 202625.5025.5025.4825.5025.220.08%2,253
Jun 1, 202625.4425.4825.0525.4825.201.92%823
May 29, 202624.9525.0024.5725.0024.73-0.60%1,159
May 28, 202625.2525.5125.0025.1524.880.60%5,890
May 27, 202624.9025.0024.8525.0024.730.81%3,332
May 26, 202624.7124.9424.4024.8024.531.22%11,748
May 22, 202624.4524.5024.1524.5024.241.34%5,136
May 21, 202623.9024.1823.9024.1823.910.73%4,713
May 20, 202624.0024.0024.0024.0023.740.84%774
May 19, 202623.7523.8923.7523.8023.541.23%2,597
May 18, 202623.6023.9723.5123.5123.26-2.04%2,902
May 15, 202623.5024.1123.5024.0023.740.55%3,362
May 14, 202623.9124.7523.5523.8723.610.59%7,626
May 13, 202624.0024.0323.7323.7323.47-1.17%6,851
May 11, 202623.3724.0123.3724.0123.751.10%3,183
May 8, 202623.5123.7523.5023.7523.492.64%1,830
May 7, 202623.0623.2523.0223.1422.89-1.74%5,124
May 6, 202623.7523.7523.5523.5523.300.08%2,766
May 5, 202623.9623.9623.5323.5323.28-0.30%1,348
May 4, 202623.6023.6023.6023.6023.350.21%1,669
May 1, 202623.9524.0123.5123.5523.30-1.75%3,994
Apr 30, 202623.9024.0023.5123.9723.712.38%26,642
Apr 29, 202622.9023.9022.9023.4123.16-0.41%1,875
Apr 27, 202624.0024.0023.5123.5123.26-2.04%1,393
Apr 24, 202624.0124.0124.0024.0023.740.90%3,415
Apr 23, 202624.0024.0023.7023.7923.53-2.44%3,868
Apr 22, 202623.7524.3823.7524.3824.122.42%675
Apr 21, 202624.0024.0223.8123.8123.55-0.85%1,852
Apr 20, 202624.0124.0124.0124.0123.750.84%339
Apr 17, 202623.8624.0023.7723.8123.551.23%2,028
Apr 16, 202623.9024.0023.5223.5223.27-1.59%3,802
Apr 15, 202624.0424.0423.9023.9023.640.65%2,310
Apr 10, 202624.3324.3323.7523.7523.49-1.10%472
Apr 8, 202623.2324.0123.2324.0123.752.34%5,313
Apr 7, 202623.2623.5023.2623.4623.210.20%1,309
Apr 6, 202623.4123.4123.4123.4123.160.96%521
Apr 2, 202623.4523.4523.1923.1922.940.73%599
Apr 1, 202623.0323.0323.0323.0322.78-3.52%679
Mar 31, 202623.6823.8722.8923.8723.610.78%3,033
Mar 30, 202623.7524.4623.2623.6823.42-1.13%6,049
Mar 27, 202622.9923.9922.9923.9523.694.36%6,787
Mar 25, 202623.1423.5522.8922.9522.70-0.09%3,589
Mar 24, 202622.9422.9722.0122.9722.722.36%9,198
Mar 23, 202622.1423.1021.7822.4422.206.81%16,159
Mar 20, 202624.2525.0021.0121.0120.78-15.49%62,310
Mar 19, 202624.8624.8624.8624.8624.59-867
Mar 18, 202623.9024.8923.9024.8624.595.29%3,871
Mar 17, 202623.8023.8023.6123.6123.360.25%2,250
Mar 16, 202624.2024.2023.5523.5523.300.21%746
Mar 12, 202624.0024.5023.5023.5023.25-1.47%2,476
Mar 11, 202623.7523.8523.7523.8523.59-1,531
Mar 10, 202624.1524.3023.8523.8523.59-0.79%3,866
Mar 9, 202625.4525.4524.1524.3123.78-1.74%9,175
Mar 6, 202624.7424.7424.7424.7424.20-0.84%557
Mar 5, 202624.8024.9524.8024.9524.410.24%780
Mar 4, 202624.2325.4024.2324.8924.353.28%3,070
Mar 3, 202624.2024.2024.1024.1023.57-0.50%641
Mar 2, 202624.2224.2224.2224.2223.690.50%287
Feb 27, 202624.5024.5524.1024.1023.57-2.43%2,544
Feb 26, 202624.8924.8924.7024.7024.16-0.80%463
Feb 25, 202624.7524.9024.7524.9024.360.61%2,153
Feb 24, 202624.9024.9024.5024.7524.21-2.03%730
Feb 23, 202625.3525.3524.5025.2624.71-1.66%2,670
Feb 19, 202625.2825.6925.0025.6925.13-0.19%1,929
Feb 18, 202625.7425.7425.7425.7425.182.96%390
Feb 17, 202625.8025.8025.0025.0024.46-1,187
Feb 11, 202625.0025.0025.0025.0024.46-645
Feb 10, 202625.2325.2325.0025.0024.461.54%2,084
Feb 9, 202625.2125.2224.6224.6224.08-0.04%763
Feb 6, 202624.6324.6324.6324.6324.09-2.65%1,161
Feb 5, 202625.8825.8825.0125.3024.75-2.47%1,487
Feb 4, 202625.7525.9425.7525.9425.371.11%595
Feb 3, 202625.6625.6625.6625.6625.104.67%1,095
Feb 2, 202625.0225.6524.5124.5123.98-1.41%4,906
Jan 30, 202624.5024.8624.5024.8624.32-2.13%1,016
Jan 29, 202625.5025.5025.0025.4024.85-3.35%1,518
Jan 28, 202625.5026.2825.5026.2825.710.11%1,260
Jan 27, 202625.9926.3025.0026.2525.683.67%1,118
Jan 26, 202625.4025.4025.3225.3224.77-3.52%775
Jan 23, 202626.2526.3525.0026.2525.671.41%6,195
Jan 22, 202625.5026.5825.5025.8825.324.95%3,580
Jan 21, 202624.6024.6624.6024.6624.12-0.88%412
Jan 20, 202624.5024.8824.5024.8824.342.39%1,290