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 (%)
Aug 31, 2022 25.16 25.31 24.77 24.77 2,251 -0.73(-2.88%)
Aug 30, 2022 24.77 25.50 24.77 25.50 2,130 +0.13(+0.50%)
Aug 29, 2022 25.38 25.38 25.38 25.38 1,201 -0.32(-1.23%)
Aug 24, 2022 25.69 155 +0.14(+0.57%)
Aug 19, 2022 25.55 94 -0.22(-0.84%)
Aug 17, 2022 25.76 267 -0.53(-2.03%)
Aug 16, 2022 26.30 26.30 26.30 26.30 254 +0.74(+2.91%)
Aug 15, 2022 25.56 25.56 25.56 25.56 655 +0.18(+0.71%)
Aug 12, 2022 25.66 25.92 25.38 25.38 3,687 -0.27(-1.06%)
Aug 11, 2022 25.80 26.19 25.47 25.65 7,472 -0.18(-0.70%)
Aug 10, 2022 24.43 26.01 24.43 25.83 6,689 +1.54(+6.34%)
Aug 09, 2022 24.29 24.29 24.29 24.29 201 -0.27(-1.11%)
Aug 08, 2022 24.74 24.74 24.56 24.56 3,663 -0.19(-0.77%)
Aug 04, 2022 24.75 148 +0.04(+0.15%)
Aug 02, 2022 24.71 95 -0.03(-0.11%)
Aug 01, 2022 24.29 24.97 24.29 24.74 4,295 +0.09(+0.37%)
Jul 29, 2022 24.83 25.01 24.65 24.65 2,897 -0.18(-0.73%)
Jul 28, 2022 24.83 24.83 24.83 24.83 439 +0.37(+1.52%)
Jul 27, 2022 24.17 24.46 23.64 24.46 1,438 -0.08(-0.31%)
Jul 26, 2022 24.54 24.54 24.54 24.54 955 +0.52(+2.17%)
Jul 25, 2022 24.02 24.02 24.02 24.02 498 +0.00(+0.00%)
Jul 22, 2022 23.93 24.04 23.74 24.02 5,202 +0.33(+1.38%)
Jul 21, 2022 24.02 24.02 23.69 23.69 2,860 -0.51(-2.10%)
Jul 20, 2022 24.28 24.47 23.83 24.20 7,458 -0.09(-0.37%)
Jul 19, 2022 23.92 24.37 23.79 24.29 6,974 +0.46(+1.94%)
Jul 18, 2022 23.93 24.08 23.83 23.83 2,863 -0.15(-0.60%)
Jul 15, 2022 23.62 23.97 23.62 23.97 2,097 +0.17(+0.72%)
Jul 14, 2022 23.81 24.02 23.69 23.80 4,189 -0.22(-0.91%)
Jul 13, 2022 24.05 24.05 24.02 24.02 3,866 +0.10(+0.42%)
Jul 12, 2022 24.02 24.24 23.39 23.92 10,736 -0.67(-2.73%)
Jul 11, 2022 24.59 24.59 24.59 24.59 590 +0.68(+2.84%)
Jul 08, 2022 24.02 24.02 23.72 23.91 4,196 +0.16(+0.69%)
Jul 07, 2022 24.02 24.82 23.74 23.74 7,888 -0.63(-2.60%)
Jul 06, 2022 24.53 24.65 24.02 24.38 3,930 -0.49(-1.97%)
Jul 05, 2022 24.74 24.87 24.41 24.87 1,438 -0.10(-0.40%)
Jul 01, 2022 24.56 24.97 24.56 24.97 2,056 +0.46(+1.89%)
Jun 30, 2022 24.47 25.20 24.11 24.50 7,550 -0.33(-1.31%)
Jun 29, 2022 24.70 25.03 24.34 24.83 9,724 -0.67(-2.63%)
Jun 28, 2022 26.28 26.28 24.92 25.50 18,481 -0.17(-0.67%)
Jun 27, 2022 26.75 27.46 25.47 25.67 16,312 -0.56(-2.14%)
Jun 24, 2022 27.46 27.46 26.07 26.24 8,323 -0.14(-0.55%)
Jun 23, 2022 26.87 27.45 26.37 26.38 8,967 -0.81(-2.97%)
Jun 22, 2022 26.78 27.46 26.78 27.19 1,878 -0.27(-0.99%)
Jun 17, 2022 27.46 142 +1.01(+3.80%)
Jun 16, 2022 26.28 26.45 26.28 26.45 977 +0.06(+0.24%)
Jun 15, 2022 26.82 26.82 26.39 26.39 387 +0.13(+0.48%)
Jun 14, 2022 26.42 26.94 26.26 26.26 1,666 -0.18(-0.69%)
Jun 13, 2022 27.42 27.45 26.44 26.44 1,061 -1.01(-3.70%)
Jun 10, 2022 27.46 27.46 27.46 27.46 685 +0.33(+1.20%)
Jun 09, 2022 27.13 27.13 27.13 27.13 388 +0.16(+0.60%)
Jun 08, 2022 26.96 27.17 26.90 26.97 2,644 +0.02(+0.08%)
Jun 07, 2022 27.22 27.22 26.95 26.95 828 -0.13(-0.49%)
Jun 06, 2022 27.08 27.08 27.08 27.08 534 +0.14(+0.52%)
Jun 03, 2022 26.97 26.97 26.94 26.94 663 -0.32(-1.19%)
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.