Skip to main content

Auburn Natl Bncp (NQ: AUBN )

18.24 +0.04 (+0.21%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 22.49 125 +0.48(+2.19%)
Jan 30, 2023 22.51 22.51 22.01 22.01 1,224 -0.08(-0.38%)
Jan 27, 2023 21.91 22.51 21.71 22.09 3,826 -0.36(-1.61%)
Jan 25, 2023 22.45 16 +0.67(+3.06%)
Jan 24, 2023 21.62 21.99 21.31 21.79 3,143 +0.76(+3.61%)
Jan 23, 2023 21.32 21.40 21.03 21.03 1,284 -0.32(-1.52%)
Jan 19, 2023 21.35 85 +0.03(+0.13%)
Jan 17, 2023 21.32 97 +0.02(+0.09%)
Jan 04, 2023 21.30 98 +0.42(+2.00%)
Jan 03, 2023 20.94 20.94 20.84 20.89 1,937 -0.42(-1.96%)
Dec 30, 2022 21.12 21.30 20.79 21.30 3,408 +0.19(+0.88%)
Dec 29, 2022 22.54 23.14 21.07 21.12 12,517 -1.76(-7.69%)
Dec 28, 2022 22.05 22.95 20.98 22.88 4,459 +0.93(+4.22%)
Dec 27, 2022 21.74 22.13 21.56 21.95 4,401 +0.37(+1.69%)
Dec 23, 2022 21.69 21.69 21.20 21.59 981 -0.12(-0.57%)
Dec 22, 2022 21.61 21.73 21.33 21.71 1,130 +0.80(+3.81%)
Dec 21, 2022 20.89 20.92 20.89 20.92 413 +0.05(+0.22%)
Dec 19, 2022 20.87 223 -0.82(-3.80%)
Dec 16, 2022 21.20 21.69 21.17 21.69 6,359 +0.78(+3.72%)
Dec 15, 2022 21.22 21.22 20.92 20.92 440 +0.00(+0.00%)
Dec 14, 2022 21.04 21.73 20.92 20.92 673 -0.16(-0.75%)
Dec 13, 2022 20.93 21.07 20.89 21.07 736 +0.09(+0.44%)
Dec 09, 2022 20.98 56 -0.33(-1.56%)
Dec 08, 2022 21.16 21.31 21.04 21.31 1,096 +0.27(+1.30%)
Dec 07, 2022 21.10 21.48 21.04 21.04 1,092 +0.11(+0.55%)
Dec 06, 2022 21.22 21.25 20.92 20.93 2,044 +0.16(+0.79%)
Dec 05, 2022 21.46 21.46 20.76 20.76 1,231 +0.14(+0.70%)
Dec 01, 2022 20.62 113 +0.01(+0.04%)
Nov 30, 2022 20.51 21.27 20.51 20.61 1,663 -0.35(-1.66%)
Nov 29, 2022 20.96 20.96 20.96 20.96 986 +0.59(+2.89%)
Nov 28, 2022 20.56 20.56 20.28 20.37 831 -0.30(-1.44%)
Nov 22, 2022 20.67 169 -0.21(-1.00%)
Nov 18, 2022 20.88 81 -0.27(-1.30%)
Nov 17, 2022 21.15 21.15 21.15 21.15 1,248 -0.27(-1.28%)
Nov 14, 2022 21.42 315 +0.31(+1.47%)
Nov 11, 2022 21.85 21.85 21.10 21.11 743 -0.39(-1.83%)
Nov 10, 2022 20.91 21.86 20.91 21.51 1,478 -0.01(-0.04%)
Nov 09, 2022 21.52 21.52 21.52 21.52 1,057 +0.00(+0.00%)
Nov 08, 2022 21.52 21.52 21.52 21.52 1,225 +0.18(+0.86%)
Nov 07, 2022 21.24 21.33 21.24 21.33 1,001 +0.14(+0.65%)
Nov 04, 2022 20.86 21.66 20.86 21.20 4,755 +0.20(+0.96%)
Nov 03, 2022 20.87 20.99 20.87 20.99 1,426 -0.62(-2.88%)
Nov 02, 2022 21.16 21.71 21.16 21.62 2,945 +0.10(+0.47%)
Oct 31, 2022 21.52 46 -0.46(-2.08%)
Oct 27, 2022 21.97 132 +0.00(+0.00%)
Oct 26, 2022 21.97 21.97 21.97 21.97 641 -0.23(-1.03%)
Oct 24, 2022 22.20 68 -0.05(-0.21%)
Oct 21, 2022 22.25 22.25 22.25 22.25 405 +0.01(+0.04%)
Oct 20, 2022 21.48 22.25 21.48 22.24 1,745 -0.38(-1.70%)
Oct 19, 2022 21.97 22.62 21.97 22.62 1,251 +0.88(+4.04%)
Oct 18, 2022 21.42 21.84 21.42 21.75 2,157 +0.41(+1.91%)
Oct 14, 2022 21.34 93 +1.01(+4.98%)
Oct 13, 2022 19.93 20.99 19.93 20.33 4,583 -0.23(-1.11%)
Oct 12, 2022 20.58 20.58 20.21 20.55 2,364 +0.35(+1.72%)
Oct 11, 2022 20.60 20.97 19.93 20.21 8,191 -0.62(-2.99%)
Oct 07, 2022 20.83 181 +0.19(+0.94%)
Oct 06, 2022 20.63 20.63 20.63 20.63 1,024 -0.09(-0.45%)
Oct 05, 2022 20.05 20.73 20.05 20.73 760 +0.08(+0.40%)
Oct 04, 2022 21.11 21.42 20.61 20.65 7,587 -0.64(-3.01%)
Oct 03, 2022 21.52 21.73 21.06 21.29 3,678 +0.21(+1.00%)
Sep 30, 2022 21.52 21.52 21.01 21.08 2,574 -0.25(-1.19%)
Sep 29, 2022 21.61 22.08 21.06 21.33 2,284 -0.23(-1.07%)
Sep 28, 2022 22.40 23.03 21.51 21.56 9,686 -1.14(-5.04%)
Sep 27, 2022 22.79 22.83 22.71 22.71 1,359 +0.50(+2.27%)
Sep 26, 2022 22.07 22.20 21.97 22.20 3,404 +0.18(+0.83%)
Sep 23, 2022 22.43 22.75 22.02 22.02 1,466 -0.73(-3.22%)
Sep 22, 2022 22.80 23.03 21.98 22.75 3,101 +0.09(+0.40%)
Sep 21, 2022 22.48 22.66 22.48 22.66 3,578 +0.41(+1.85%)
Sep 20, 2022 22.39 22.43 22.07 22.25 1,807 +0.27(+1.21%)
Sep 19, 2022 22.67 23.07 21.98 21.98 2,583 -1.32(-5.66%)
Sep 16, 2022 22.64 23.30 22.02 23.30 5,156 +0.66(+2.91%)
Sep 15, 2022 23.26 23.26 22.64 22.64 5,859 -0.37(-1.59%)
Sep 14, 2022 23.38 24.03 23.01 23.01 3,618 -0.74(-3.13%)
Sep 13, 2022 25.00 25.00 23.75 23.75 743 -0.40(-1.66%)
Sep 12, 2022 24.15 24.15 24.15 24.15 1,203 +0.81(+3.45%)
Sep 09, 2022 24.16 24.31 23.35 23.35 2,414 +0.13(+0.56%)
Sep 08, 2022 23.71 24.54 23.10 23.22 4,287 -0.33(-1.39%)
Sep 07, 2022 25.10 25.10 23.54 23.54 1,906 -0.92(-3.78%)
Sep 06, 2022 24.77 24.77 24.47 24.47 2,618 -0.76(-3.02%)
Sep 01, 2022 25.23 88 +0.46(+1.87%)
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%)
Jun 02, 2022 26.58 27.26 26.58 27.26 1,333 +0.05(+0.20%)
May 31, 2022 27.21 119 +0.71(+2.68%)
May 27, 2022 26.50 26.50 26.50 26.50 1,193 +0.09(+0.34%)
May 25, 2022 26.41 1,036 +0.00(+0.00%)
May 24, 2022 26.27 26.63 26.22 26.41 5,947 +0.05(+0.20%)
May 23, 2022 26.24 26.73 26.17 26.35 5,952 +0.28(+1.07%)
May 20, 2022 27.12 27.13 26.08 26.08 6,625 -0.03(-0.10%)
May 19, 2022 26.07 27.06 25.82 26.10 7,215 -1.04(-3.84%)
May 17, 2022 27.15 313 +1.31(+5.08%)
May 16, 2022 26.82 26.82 25.83 25.83 5,386 -1.11(-4.13%)
May 13, 2022 27.16 27.26 26.95 26.95 5,957 +0.34(+1.28%)
May 12, 2022 26.95 27.31 25.24 26.61 5,681 -0.66(-2.41%)
May 10, 2022 27.26 140 +0.04(+0.13%)
May 09, 2022 27.23 27.23 27.23 27.23 318 -0.74(-2.63%)
May 06, 2022 27.54 27.98 27.54 27.96 3,251 +0.47(+1.70%)
May 05, 2022 27.14 27.58 27.14 27.50 1,510 -0.13(-0.46%)
May 04, 2022 27.34 27.62 27.34 27.62 1,020 +0.22(+0.82%)
May 03, 2022 28.11 28.11 27.40 27.40 1,820 -0.27(-0.97%)
May 02, 2022 27.69 27.69 27.57 27.67 2,210 +0.23(+0.85%)
Apr 29, 2022 27.50 27.74 27.17 27.43 3,228 -0.54(-1.94%)
Apr 28, 2022 28.30 28.30 27.67 27.98 2,462 +0.11(+0.40%)
Apr 27, 2022 28.03 28.11 27.85 27.86 1,643 -0.09(-0.33%)
Apr 26, 2022 28.38 28.38 27.96 27.96 1,135 -0.61(-2.13%)
Apr 25, 2022 28.56 28.56 28.56 28.56 379 +0.03(+0.09%)
Apr 22, 2022 28.34 28.60 28.34 28.54 1,005 -0.30(-1.03%)
Apr 21, 2022 28.52 28.83 28.52 28.83 4,543 +0.15(+0.51%)
Apr 20, 2022 28.94 29.10 28.38 28.69 8,203 -0.50(-1.73%)
Apr 19, 2022 29.30 29.30 29.19 29.19 2,300 +0.03(+0.09%)
Apr 18, 2022 29.17 29.17 29.17 29.17 497 +0.24(+0.84%)
Apr 13, 2022 28.92 854 +0.04(+0.16%)
Apr 12, 2022 28.92 28.92 28.88 28.88 824 -0.10(-0.34%)
Apr 11, 2022 29.29 29.62 28.98 28.98 3,592 -1.10(-3.64%)
Apr 07, 2022 30.07 70 +0.63(+2.14%)
Apr 06, 2022 30.06 30.41 29.44 29.44 10,204 -0.71(-2.35%)
Apr 05, 2022 29.05 30.90 29.05 30.15 12,724 +0.85(+2.91%)
Apr 04, 2022 29.15 30.04 29.15 29.30 5,584 -0.20(-0.67%)
Apr 01, 2022 30.00 30.51 29.50 29.50 10,482 -0.33(-1.11%)
Mar 31, 2022 29.82 30.13 29.82 29.83 4,185 -0.40(-1.31%)
Mar 30, 2022 31.03 31.03 29.71 30.23 13,628 -0.41(-1.35%)
Mar 29, 2022 30.96 32.01 30.64 30.64 11,019 -0.20(-0.64%)
Mar 28, 2022 30.72 31.83 30.71 30.84 13,657 -0.14(-0.46%)
Mar 25, 2022 30.10 33.33 30.10 30.98 24,507 +0.93(+3.08%)
Mar 24, 2022 29.96 31.12 29.60 30.06 12,221 +0.59(+2.01%)
Mar 23, 2022 28.92 30.15 28.92 29.46 1,516 -0.10(-0.33%)
Mar 22, 2022 29.37 29.62 29.37 29.56 1,715 +0.07(+0.24%)
Mar 21, 2022 29.63 30.44 29.07 29.49 7,288 +0.07(+0.24%)
Mar 18, 2022 29.63 29.63 29.13 29.42 4,568 -0.01(-0.03%)
Mar 17, 2022 29.99 29.99 29.28 29.43 8,851 +0.09(+0.31%)
Mar 16, 2022 29.34 29.34 29.34 29.34 480 -0.50(-1.69%)
Mar 15, 2022 29.92 29.92 29.24 29.84 3,461 +0.75(+2.59%)
Mar 14, 2022 29.96 29.96 29.09 29.09 4,929 -0.49(-1.64%)
Mar 11, 2022 29.60 29.60 29.57 29.57 633 -0.05(-0.18%)
Mar 10, 2022 29.62 29.62 29.62 29.62 387 +0.25(+0.86%)
Mar 09, 2022 29.34 29.48 29.34 29.37 716 -0.81(-2.69%)
Mar 08, 2022 29.68 30.19 29.41 30.19 1,391 +1.22(+4.22%)
Mar 07, 2022 28.96 28.96 28.96 28.96 628 -0.19(-0.66%)
Mar 04, 2022 29.05 29.71 29.05 29.16 1,681 +0.86(+3.04%)
Mar 03, 2022 28.58 28.58 28.30 28.30 15,759 -0.40(-1.40%)
Mar 02, 2022 28.70 28.70 28.70 28.70 692 +0.26(+0.91%)
Mar 01, 2022 28.61 28.92 28.41 28.44 3,270 -0.45(-1.57%)
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%)
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.