Skip to main content

Auburn Natl Bncp (NQ: AUBN )

18.30 +0.06 (+0.33%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 28.18 28.96 27.85 28.79 10,183 +0.11(+0.37%)
Dec 30, 2021 28.30 29.41 28.17 28.68 7,454 -0.73(-2.48%)
Dec 29, 2021 28.19 29.89 28.19 29.41 1,753 +0.89(+3.12%)
Dec 28, 2021 28.18 28.52 28.17 28.52 2,451 +0.15(+0.52%)
Dec 27, 2021 28.64 29.25 28.30 28.37 6,307 -0.26(-0.92%)
Dec 23, 2021 28.56 28.90 28.56 28.64 5,137 +0.07(+0.25%)
Dec 22, 2021 28.96 29.22 28.34 28.56 3,768 -0.02(-0.05%)
Dec 21, 2021 28.52 28.58 28.17 28.58 1,625 +0.05(+0.18%)
Dec 17, 2021 28.53 28.53 28.53 231 +0.25(+0.88%)
Dec 16, 2021 28.51 28.52 28.21 28.28 7,162 +0.37(+1.31%)
Dec 15, 2021 28.39 28.83 27.91 27.91 2,591 -0.22(-0.79%)
Dec 14, 2021 29.69 29.69 28.08 28.14 13,726 -0.18(-0.63%)
Dec 13, 2021 29.46 29.51 28.31 28.31 12,574 -1.24(-4.19%)
Dec 10, 2021 29.55 29.55 29.55 29.55 598 -0.01(-0.03%)
Dec 09, 2021 29.83 29.83 29.51 29.56 2,493 -0.61(-2.04%)
Dec 08, 2021 29.54 30.18 29.53 30.18 4,781 +0.57(+1.94%)
Dec 07, 2021 29.72 29.72 29.60 29.60 691 +0.30(+1.03%)
Dec 06, 2021 30.20 30.20 29.30 29.30 7,459 -1.08(-3.55%)
Dec 03, 2021 30.20 30.38 30.10 30.38 920 +0.08(+0.26%)
Dec 02, 2021 30.34 30.34 30.30 30.30 1,027 -0.47(-1.52%)
Dec 01, 2021 30.77 30.77 30.77 30.77 1,554 +0.45(+1.47%)
Nov 30, 2021 29.89 30.32 29.89 30.32 1,472 +0.30(+0.99%)
Nov 29, 2021 29.98 30.03 29.96 30.03 2,752 +0.04(+0.15%)
Nov 26, 2021 29.68 30.07 29.68 29.98 1,833 +0.18(+0.59%)
Nov 23, 2021 29.81 29.81 29.81 572 -0.02(-0.06%)
Nov 22, 2021 29.61 29.85 29.61 29.82 2,806 +0.59(+2.03%)
Nov 19, 2021 29.26 29.26 29.19 29.23 1,581 -0.17(-0.57%)
Nov 18, 2021 29.46 29.46 29.19 29.40 1,567 -0.25(-0.84%)
Nov 17, 2021 29.42 29.75 29.42 29.65 2,138 -0.21(-0.71%)
Nov 16, 2021 29.52 29.86 29.50 29.86 1,833 -0.21(-0.71%)
Nov 15, 2021 30.07 30.07 29.84 30.07 2,165 +0.26(+0.88%)
Nov 12, 2021 29.32 30.07 29.32 29.81 3,073 +0.29(+0.97%)
Nov 11, 2021 29.63 29.83 29.50 29.52 3,560 -0.11(-0.36%)
Nov 09, 2021 29.74 29.74 29.63 29.63 2,208 -0.44(-1.46%)
Nov 05, 2021 30.07 30.07 30.07 367 +0.00(+0.01%)
Nov 04, 2021 30.14 30.70 29.69 30.06 5,125 -0.05(-0.18%)
Nov 03, 2021 29.94 30.68 29.94 30.11 5,567 +0.23(+0.77%)
Nov 02, 2021 29.85 29.96 29.82 29.89 2,566 +0.03(+0.09%)
Nov 01, 2021 29.91 29.91 29.86 29.86 1,442 -0.05(-0.18%)
Oct 29, 2021 29.91 29.91 29.91 29.91 678 +0.02(+0.06%)
Oct 28, 2021 29.89 29.89 29.85 29.89 1,716 -0.09(-0.29%)
Oct 26, 2021 29.98 29.98 29.98 168 -0.16(-0.53%)
Oct 25, 2021 29.63 30.14 29.62 30.14 3,544 +0.37(+1.25%)
Oct 22, 2021 29.77 29.77 29.77 29.77 653 -0.12(-0.40%)
Oct 21, 2021 29.46 29.89 29.46 29.89 537 +0.00(+0.01%)
Oct 20, 2021 29.89 29.89 29.89 29.89 295 +0.25(+0.84%)
Oct 19, 2021 29.85 30.13 29.64 29.64 4,687 -0.74(-2.45%)
Oct 18, 2021 30.34 30.51 29.65 30.38 4,433 +0.22(+0.74%)
Oct 15, 2021 30.54 30.54 30.16 30.16 2,020 -0.31(-1.02%)
Oct 13, 2021 30.47 30.47 30.47 275 -0.18(-0.58%)
Oct 12, 2021 30.60 30.65 30.60 30.65 534 +0.00(+0.00%)
Oct 11, 2021 30.06 30.65 30.06 30.65 1,226 +0.19(+0.64%)
Oct 08, 2021 29.45 30.45 29.45 30.45 2,834 +0.46(+1.53%)
Oct 07, 2021 29.48 30.26 29.48 29.99 8,624 -0.05(-0.18%)
Oct 06, 2021 30.07 30.07 29.27 30.04 9,901 -0.13(-0.44%)
Oct 05, 2021 30.21 30.29 30.07 30.18 7,360 +0.10(+0.32%)
Oct 04, 2021 30.29 30.90 30.08 30.08 1,099 -0.34(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.