NASDAQ : AUBN
Auburn National Bancorporation, Inc. — Price history
Financials · Banks - Regional · United States
Last price 25.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 89.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Auburn National Bancorporation, Inc. (AUBN) closed at 25.75 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 25.75 | 25.75 | 25.75 | 25.75 | 582 | +0.00% |
| 2026-10-28 | 25.35 | 25.975 | 23.05 | 25.75 | 15,155 | +0.82% |
| 2026-10-27 | 26.5 | 27.25 | 24.8 | 25.54 | 14,285 | -4.27% |
| 2026-10-26 | 26.68 | 26.68 | 26.68 | 26.68 | 196 | -0.67% |
| 2026-10-23 | 26.86 | 26.86 | 26.86 | 26.86 | 268 | +1.51% |
| 2026-10-20 | 26.46 | 26.46 | 26.46 | 26.46 | 617 | -0.15% |
| 2026-10-19 | 26.5 | 26.5 | 26.5 | 26.5 | 994 | +0.11% |
| 2026-10-16 | 26.47 | 26.47 | 26.47 | 26.47 | 467 | -0.01% |
| 2026-10-15 | 26.473 | 26.473 | 26.473 | 26.473 | 135 | -1.88% |
| 2026-10-14 | 26.98 | 26.98 | 26.98 | 26.98 | 338 | +2.20% |
| 2026-10-13 | 26.4 | 26.4 | 26.4 | 26.4 | 241 | -0.83% |
| 2026-10-12 | 26.495 | 27.15 | 26.495 | 26.62 | 2,758 | +0.30% |
| 2026-10-09 | 26.25 | 26.54 | 26.25 | 26.54 | 917 | -1.63% |
| 2026-10-08 | 26.725 | 26.98 | 26.72 | 26.98 | 728 | +2.59% |
| 2026-10-07 | 27.4 | 27.4 | 26.25 | 26.3 | 1,491 | -2.38% |
| 2026-10-06 | 26.94 | 26.94 | 26.94 | 26.94 | 222 | +2.20% |
| 2026-10-05 | 26.7 | 26.925 | 26.36 | 26.36 | 6,172 | -2.29% |
| 2026-10-02 | 27.15 | 27.15 | 26.7 | 26.979 | 1,868 | +2.58% |
| 2026-10-01 | 26.3 | 26.3 | 26.3 | 26.3 | 332 | +0.19% |
| 2026-09-30 | 26.7 | 26.7 | 26.25 | 26.25 | 4,556 | -0.98% |
| 2026-09-29 | 26.59 | 26.799 | 26.38 | 26.51 | 9,509 | -1.12% |
| 2026-09-28 | 26.6 | 27.41 | 26.6 | 26.81 | 2,191 | -1.52% |
| 2026-09-25 | 27.29 | 28.23 | 26.9 | 27.225 | 9,720 | +0.14% |
| 2026-09-24 | 27.188 | 27.188 | 27.188 | 27.188 | 1,703 | +3.45% |
| 2026-09-23 | 26.875 | 26.875 | 26.282 | 26.282 | 655 | -2.33% |
| 2026-09-22 | 27.3 | 27.3 | 26.91 | 26.91 | 799 | -2.15% |
| 2026-09-18 | 26.85 | 27.5 | 26.3 | 27.5 | 3,399 | +3.77% |
| 2026-09-17 | 26.9 | 26.9 | 26.5 | 26.5 | 1,590 | +0.95% |
| 2026-09-16 | 26.75 | 26.78 | 26.25 | 26.25 | 2,329 | -1.13% |
| 2026-09-15 | 26.98 | 26.98 | 26.51 | 26.55 | 1,810 | +0.57% |
| 2026-09-14 | 26.54 | 27.49 | 26.4 | 26.4 | 2,554 | -0.53% |
| 2026-09-11 | 26.321 | 26.54 | 26.321 | 26.54 | 1,285 | -1.08% |
| 2026-09-10 | 26.83 | 26.83 | 26.83 | 26.83 | 508 | +2.09% |
| 2026-09-08 | 26.325 | 26.55 | 26.325 | 26.55 | 1,078 | +0.04% |
| 2026-09-04 | 26.54 | 26.54 | 26.44 | 26.54 | 1,454 | -0.04% |
| 2026-09-03 | 26.74 | 26.74 | 26.25 | 26.55 | 8,260 | +0.19% |
| 2026-09-02 | 26.44 | 26.5 | 26.395 | 26.5 | 2,430 | +0.00% |
| 2026-09-01 | 26.275 | 26.5 | 26.275 | 26.5 | 740 | +0.76% |
| 2026-08-31 | 26.3 | 26.3 | 26.3 | 26.3 | 830 | -0.08% |
| 2026-08-27 | 26.55 | 26.55 | 26.32 | 26.32 | 825 | -1.09% |
| 2026-08-26 | 26.25 | 26.61 | 26.25 | 26.61 | 1,023 | +1.64% |
| 2026-08-25 | 26.15 | 26.18 | 26.15 | 26.18 | 783 | +0.15% |
| 2026-08-24 | 26.525 | 26.525 | 26.14 | 26.14 | 948 | -2.90% |
| 2026-08-21 | 26.561 | 26.92 | 26.56 | 26.92 | 910 | +2.96% |
| 2026-08-20 | 26.12 | 26.145 | 26.12 | 26.145 | 733 | +0.06% |
| 2026-08-19 | 26.13 | 26.13 | 26.13 | 26.13 | 853 | -0.50% |
| 2026-08-18 | 26.5 | 26.5 | 26.23 | 26.26 | 1,180 | +0.00% |
| 2026-08-17 | 26.26 | 26.26 | 26.26 | 26.26 | 691 | +0.04% |
| 2026-08-14 | 26.25 | 26.25 | 26.25 | 26.25 | 434 | -0.94% |
| 2026-08-13 | 26.12 | 26.5 | 26.12 | 26.5 | 547 | -0.38% |
| 2026-08-12 | 27 | 27 | 26.6 | 26.6 | 1,084 | +1.74% |
| 2026-08-10 | 26.145 | 26.145 | 26.145 | 26.145 | 455 | -0.78% |
| 2026-08-07 | 26.14 | 26.35 | 26.14 | 26.35 | 827 | -0.19% |
| 2026-08-06 | 26.2 | 26.4 | 26.135 | 26.4 | 1,008 | +0.53% |
| 2026-08-05 | 26.225 | 26.26 | 26.225 | 26.26 | 2,334 | +0.31% |
| 2026-08-04 | 26.24 | 26.54 | 25.79 | 26.18 | 1,865 | -0.27% |
| 2026-08-03 | 26.6 | 26.6 | 26.15 | 26.25 | 1,036 | +0.38% |
| 2026-07-31 | 26.12 | 26.15 | 26.075 | 26.15 | 1,668 | +0.15% |
| 2026-07-30 | 26.2 | 26.2 | 26.09 | 26.11 | 1,478 | -0.68% |
| 2026-07-29 | 26.25 | 26.29 | 26.062 | 26.29 | 2,669 | -0.23% |
| 2026-07-28 | 26.7 | 26.7 | 26.305 | 26.35 | 4,481 | +0.19% |
| 2026-07-27 | 26.77 | 26.825 | 26.3 | 26.3 | 1,169 | -1.20% |
| 2026-07-24 | 26.98 | 26.98 | 26.62 | 26.62 | 1,604 | +2.23% |
| 2026-07-23 | 26 | 26.04 | 26 | 26.04 | 370 | -2.76% |
| 2026-07-22 | 26.75 | 26.78 | 26.62 | 26.78 | 1,726 | +1.63% |
| 2026-07-21 | 26.3 | 26.75 | 26.3 | 26.35 | 2,115 | +1.31% |
| 2026-07-20 | 26.01 | 26.01 | 26.01 | 26.01 | 370 | -2.22% |
| 2026-07-17 | 26 | 27.48 | 26 | 26.6 | 1,807 | +0.19% |
| 2026-07-16 | 26.25 | 27.3 | 26.25 | 26.55 | 2,196 | -2.07% |
| 2026-07-15 | 27.5 | 27.5 | 27.11 | 27.11 | 383 | +0.41% |
| 2026-07-14 | 27.85 | 27.85 | 27 | 27 | 1,364 | +0.00% |
| 2026-07-13 | 27.7 | 27.87 | 27 | 27 | 1,058 | -0.04% |
| 2026-07-10 | 27.49 | 27.5 | 26.5 | 27.01 | 2,283 | +0.00% |
| 2026-07-09 | 26 | 27.47 | 26 | 27.01 | 5,128 | +4.12% |
| 2026-07-08 | 25.6 | 25.94 | 25.2 | 25.94 | 2,369 | +3.72% |
| 2026-07-07 | 25.01 | 25.01 | 25.01 | 25.01 | 875 | -6.05% |
| 2026-07-06 | 27.144 | 27.144 | 26.62 | 26.62 | 1,265 | -3.66% |
| 2026-07-02 | 26.91 | 27.63 | 26.91 | 27.63 | 603 | -0.68% |
| 2026-07-01 | 28.39 | 28.39 | 26.455 | 27.82 | 2,087 | +2.88% |
| 2026-06-30 | 27.27 | 27.27 | 27.04 | 27.04 | 1,940 | -0.77% |
| 2026-06-29 | 28 | 28 | 27.25 | 27.25 | 1,924 | -5.64% |
| 2026-06-26 | 26.13 | 28.88 | 26.13 | 28.88 | 6,934 | +8.86% |
| 2026-06-25 | 25.17 | 26.53 | 25.17 | 26.53 | 5,508 | +4.33% |
| 2026-06-24 | 25.45 | 25.45 | 24.95 | 25.43 | 2,117 | -0.08% |
| 2026-06-23 | 25.45 | 25.45 | 25.35 | 25.45 | 1,283 | +1.60% |
| 2026-06-22 | 25 | 25.05 | 25 | 25.05 | 2,125 | -1.38% |
| 2026-06-18 | 25 | 25.4 | 25 | 25.4 | 2,841 | +1.60% |
| 2026-06-17 | 25 | 25 | 25 | 25 | 532 | +0.00% |
| 2026-06-16 | 24.55 | 25.08 | 24.32 | 25 | 3,136 | +0.20% |
| 2026-06-15 | 24.95 | 24.95 | 24.95 | 24.95 | 390 | +0.60% |
| 2026-06-12 | 24.54 | 24.8 | 24.54 | 24.8 | 1,692 | +1.74% |
| 2026-06-11 | 25.09 | 25.09 | 24.375 | 24.375 | 801 | -3.00% |
| 2026-06-10 | 25.55 | 25.55 | 25.128 | 25.13 | 2,129 | +1.62% |
| 2026-06-09 | 25.04 | 25.135 | 25 | 25 | 7,503 | -0.20% |
| 2026-06-08 | 25.05 | 25.05 | 25.05 | 25.05 | 898 | -0.16% |
| 2026-06-05 | 25.09 | 25.09 | 25.09 | 25.09 | 558 | -0.67% |
| 2026-06-04 | 25.34 | 25.34 | 25.259 | 25.259 | 806 | -2.70% |
| 2026-06-03 | 25.55 | 25.96 | 25.55 | 25.96 | 1,229 | +1.80% |
| 2026-06-02 | 25.5 | 25.5 | 25.48 | 25.5 | 2,253 | +0.08% |
| 2026-06-01 | 25.442 | 25.48 | 25.05 | 25.48 | 823 | +1.92% |
| 2026-05-29 | 24.95 | 25 | 24.57 | 25 | 1,159 | -0.60% |
| 2026-05-28 | 25.25 | 25.51 | 25 | 25.15 | 5,890 | +0.60% |
| 2026-05-27 | 24.9 | 25 | 24.85 | 25 | 3,332 | +0.81% |
| 2026-05-26 | 24.71 | 24.94 | 24.4 | 24.8 | 11,748 | +1.22% |
| 2026-05-22 | 24.45 | 24.5 | 24.15 | 24.5 | 5,136 | +1.34% |
| 2026-05-21 | 23.9 | 24.175 | 23.9 | 24.175 | 4,713 | +0.73% |
| 2026-05-20 | 24 | 24 | 24 | 24 | 774 | +0.84% |
| 2026-05-19 | 23.75 | 23.89 | 23.75 | 23.8 | 2,597 | +1.23% |
| 2026-05-18 | 23.6 | 23.97 | 23.51 | 23.51 | 2,902 | -2.04% |
| 2026-05-15 | 23.5 | 24.107 | 23.5 | 24 | 3,362 | +0.55% |
| 2026-05-14 | 23.91 | 24.75 | 23.55 | 23.87 | 7,626 | +0.59% |
| 2026-05-13 | 24 | 24.03 | 23.73 | 23.73 | 6,851 | -1.17% |
| 2026-05-11 | 23.37 | 24.01 | 23.37 | 24.01 | 3,183 | +1.10% |
| 2026-05-08 | 23.51 | 23.75 | 23.5 | 23.75 | 1,830 | +2.64% |
| 2026-05-07 | 23.06 | 23.25 | 23.02 | 23.14 | 5,124 | -1.74% |
| 2026-05-06 | 23.75 | 23.75 | 23.55 | 23.55 | 2,766 | +0.08% |
| 2026-05-05 | 23.961 | 23.961 | 23.53 | 23.53 | 1,348 | -0.30% |
| 2026-05-04 | 23.6 | 23.6 | 23.6 | 23.6 | 1,669 | +0.21% |
| 2026-05-01 | 23.95 | 24.005 | 23.51 | 23.55 | 3,994 | -1.75% |
| 2026-04-30 | 23.895 | 24 | 23.51 | 23.97 | 26,642 | +2.38% |