Skip to main content

Auburn Natl Bncp (NQ: AUBN )

17.64 -0.66 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 28.60 28.89 28.60 28.89 1,032 +0.20(+0.68%)
Feb 25, 2022 28.70 28.70 28.70 28.70 1,846 +0.00(+0.00%)
Feb 24, 2022 28.57 28.70 28.56 28.70 2,484 -0.08(-0.28%)
Feb 23, 2022 28.73 28.78 28.25 28.78 6,871 -0.19(-0.65%)
Feb 22, 2022 28.96 28.96 28.79 28.96 1,154 -0.13(-0.46%)
Feb 17, 2022 29.10 0 -0.65(-2.19%)
Feb 16, 2022 29.70 29.97 29.69 29.75 3,198 -0.32(-1.07%)
Feb 15, 2022 29.63 30.20 29.63 30.07 3,403 +0.34(+1.14%)
Feb 14, 2022 29.86 30.04 29.73 29.73 2,122 -0.38(-1.27%)
Feb 11, 2022 30.11 30.11 30.08 30.11 1,089 +0.06(+0.21%)
Feb 10, 2022 30.03 30.06 29.73 30.05 1,101 +0.02(+0.06%)
Feb 09, 2022 30.03 30.03 30.03 30.03 282 -0.18(-0.59%)
Feb 08, 2022 29.91 30.25 29.91 30.21 2,580 +0.45(+1.50%)
Feb 07, 2022 29.78 29.89 29.65 29.77 1,418 -0.06(-0.21%)
Feb 04, 2022 29.69 29.83 29.69 29.83 1,260 -0.02(-0.06%)
Feb 03, 2022 29.54 29.85 29.85 820 -0.19(-0.62%)
Feb 02, 2022 29.86 30.04 29.86 30.03 1,854 +0.53(+1.81%)
Feb 01, 2022 29.59 30.17 29.50 29.50 2,159 -0.59(-1.97%)
Jan 31, 2022 30.33 30.09 30.09 1,824 -0.06(-0.21%)
Jan 28, 2022 30.08 30.21 29.99 30.15 1,482 +0.21(+0.70%)
Jan 27, 2022 29.41 29.95 29.41 29.95 1,133 +0.09(+0.30%)
Jan 26, 2022 29.68 30.12 29.68 29.86 1,705 -0.31(-1.03%)
Jan 25, 2022 30.15 30.17 29.74 30.17 1,422 +0.00(+0.00%)
Jan 24, 2022 30.54 30.54 29.81 30.17 2,069 +0.13(+0.45%)
Jan 21, 2022 29.86 30.03 29.48 30.03 1,490 -0.09(-0.30%)
Jan 20, 2022 30.09 30.13 30.09 30.12 829 -0.14(-0.47%)
Jan 19, 2022 30.36 30.36 29.88 30.27 884 +0.01(+0.03%)
Jan 18, 2022 30.29 30.30 30.08 30.26 2,954 +0.00(+0.00%)
Jan 14, 2022 30.26 0 +0.76(+2.57%)
Jan 13, 2022 29.74 29.76 29.01 29.50 3,461 +0.10(+0.33%)
Jan 12, 2022 30.10 30.12 29.23 29.40 5,628 -0.05(-0.18%)
Jan 11, 2022 29.14 29.89 28.90 29.45 4,774 +0.49(+1.69%)
Jan 10, 2022 29.23 29.23 28.70 28.96 1,721 -0.26(-0.88%)
Jan 07, 2022 29.06 29.30 29.04 29.22 3,525 +0.14(+0.47%)
Jan 06, 2022 30.29 30.29 29.09 29.09 3,197 +0.03(+0.11%)
Jan 05, 2022 29.30 29.30 29.05 29.05 982 +0.09(+0.31%)
Jan 04, 2022 28.58 29.21 28.31 28.96 6,442 +0.60(+2.10%)
Jan 03, 2022 28.25 28.80 28.25 28.37 3,454 -0.42(-1.46%)
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%)
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.