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 (%)
Dec 31, 2021 28.17 28.96 27.85 28.78 10,185 +0.11(+0.37%)
Dec 30, 2021 28.29 29.40 28.17 28.67 7,456 -0.73(-2.48%)
Dec 29, 2021 28.18 29.89 28.18 29.40 1,754 +0.89(+3.13%)
Dec 28, 2021 28.17 28.51 28.17 28.51 2,452 +0.15(+0.52%)
Dec 27, 2021 28.63 29.24 28.29 28.37 6,308 -0.26(-0.92%)
Dec 23, 2021 28.56 28.89 28.56 28.63 5,138 +0.07(+0.25%)
Dec 22, 2021 28.95 29.22 28.34 28.56 3,769 -0.02(-0.05%)
Dec 21, 2021 28.51 28.57 28.17 28.57 1,626 +0.05(+0.18%)
Dec 17, 2021 28.52 28.52 28.52 231 +0.25(+0.88%)
Dec 16, 2021 28.50 28.51 28.20 28.27 7,163 +0.37(+1.31%)
Dec 15, 2021 28.38 28.83 27.91 27.91 2,592 -0.22(-0.79%)
Dec 14, 2021 29.68 29.68 28.08 28.13 13,728 -0.18(-0.63%)
Dec 13, 2021 29.46 29.50 28.31 28.31 12,577 -1.24(-4.19%)
Dec 10, 2021 29.55 29.55 29.55 29.55 598 -0.01(-0.03%)
Dec 09, 2021 29.82 29.82 29.50 29.56 2,493 -0.61(-2.04%)
Dec 08, 2021 29.53 30.17 29.53 30.17 4,782 +0.57(+1.94%)
Dec 07, 2021 29.71 29.71 29.60 29.60 692 +0.30(+1.03%)
Dec 06, 2021 30.20 30.20 29.30 29.30 7,460 -1.08(-3.55%)
Dec 03, 2021 30.20 30.37 30.09 30.37 920 +0.08(+0.26%)
Dec 02, 2021 30.33 30.33 30.29 30.29 1,027 -0.47(-1.52%)
Dec 01, 2021 30.76 30.76 30.76 30.76 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 30.02 29.95 30.02 2,752 +0.04(+0.15%)
Nov 26, 2021 29.68 30.06 29.68 29.98 1,834 +0.18(+0.59%)
Nov 23, 2021 29.80 29.80 29.80 572 -0.02(-0.06%)
Nov 22, 2021 29.60 29.84 29.60 29.82 2,806 +0.59(+2.03%)
Nov 19, 2021 29.25 29.25 29.18 29.22 1,582 -0.17(-0.57%)
Nov 18, 2021 29.45 29.45 29.18 29.39 1,567 -0.25(-0.84%)
Nov 17, 2021 29.41 29.75 29.41 29.64 2,138 -0.21(-0.71%)
Nov 16, 2021 29.51 29.86 29.49 29.85 1,834 -0.21(-0.71%)
Nov 15, 2021 30.06 30.06 29.83 30.06 2,165 +0.26(+0.88%)
Nov 12, 2021 29.31 30.06 29.31 29.80 3,073 +0.29(+0.97%)
Nov 11, 2021 29.62 29.83 29.50 29.52 3,561 -0.11(-0.36%)
Nov 09, 2021 29.74 29.74 29.62 29.62 2,208 -0.44(-1.46%)
Nov 05, 2021 30.06 30.06 30.06 367 +0.00(+0.01%)
Nov 04, 2021 30.14 30.69 29.68 30.06 5,126 -0.05(-0.18%)
Nov 03, 2021 29.93 30.67 29.93 30.11 5,568 +0.23(+0.77%)
Nov 02, 2021 29.84 29.95 29.82 29.88 2,567 +0.03(+0.09%)
Nov 01, 2021 29.91 29.91 29.85 29.85 1,443 -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 29.84 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 29.62 30.14 29.61 30.14 3,545 +0.37(+1.25%)
Oct 22, 2021 29.76 29.76 29.76 29.76 653 -0.12(-0.40%)
Oct 21, 2021 29.45 29.88 29.45 29.88 537 +0.00(+0.02%)
Oct 20, 2021 29.88 29.88 29.88 29.88 295 +0.25(+0.84%)
Oct 19, 2021 29.84 30.12 29.63 29.63 4,688 -0.74(-2.45%)
Oct 18, 2021 30.33 30.51 29.64 30.38 4,434 +0.22(+0.74%)
Oct 15, 2021 30.53 30.53 30.15 30.15 2,020 -0.31(-1.02%)
Oct 13, 2021 30.46 30.46 30.46 275 -0.18(-0.58%)
Oct 12, 2021 30.60 30.64 30.60 30.64 534 +0.00(+0.00%)
Oct 11, 2021 30.06 30.64 30.06 30.64 1,227 +0.19(+0.64%)
Oct 08, 2021 29.45 30.44 29.45 30.44 2,835 +0.46(+1.53%)
Oct 07, 2021 29.48 30.25 29.48 29.99 8,626 -0.05(-0.18%)
Oct 06, 2021 30.06 30.06 29.27 30.04 9,903 -0.13(-0.44%)
Oct 05, 2021 30.21 30.29 30.06 30.17 7,362 +0.10(+0.32%)
Oct 04, 2021 30.29 30.90 30.07 30.07 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.