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 (%)
Aug 31, 2022 25.15 25.31 24.76 24.76 2,251 -0.73(-2.88%)
Aug 30, 2022 24.76 25.50 24.76 25.50 2,131 +0.13(+0.50%)
Aug 29, 2022 25.37 25.37 25.37 25.37 1,201 -0.32(-1.23%)
Aug 24, 2022 25.69 155 +0.14(+0.57%)
Aug 19, 2022 25.54 94 -0.22(-0.84%)
Aug 17, 2022 25.76 267 -0.53(-2.03%)
Aug 16, 2022 26.29 26.29 26.29 26.29 254 +0.74(+2.91%)
Aug 15, 2022 25.55 25.55 25.55 25.55 655 +0.18(+0.71%)
Aug 12, 2022 25.66 25.91 25.37 25.37 3,688 -0.27(-1.06%)
Aug 11, 2022 25.80 26.19 25.46 25.64 7,474 -0.18(-0.70%)
Aug 10, 2022 24.43 26.00 24.43 25.82 6,690 +1.54(+6.34%)
Aug 09, 2022 24.28 24.28 24.28 24.28 201 -0.27(-1.11%)
Aug 08, 2022 24.74 24.74 24.55 24.55 3,664 -0.19(-0.77%)
Aug 04, 2022 24.74 148 +0.04(+0.15%)
Aug 02, 2022 24.71 96 -0.03(-0.11%)
Aug 01, 2022 24.28 24.96 24.28 24.74 4,296 +0.09(+0.37%)
Jul 29, 2022 24.83 25.01 24.64 24.64 2,898 -0.18(-0.73%)
Jul 28, 2022 24.83 24.83 24.83 24.83 439 +0.37(+1.52%)
Jul 27, 2022 24.16 24.45 23.64 24.45 1,439 -0.08(-0.31%)
Jul 26, 2022 24.53 24.53 24.53 24.53 955 +0.52(+2.17%)
Jul 25, 2022 24.01 24.01 24.01 24.01 498 +0.00(+0.00%)
Jul 22, 2022 23.93 24.04 23.74 24.01 5,203 +0.33(+1.38%)
Jul 21, 2022 24.01 24.01 23.68 23.68 2,860 -0.51(-2.10%)
Jul 20, 2022 24.27 24.47 23.83 24.19 7,459 -0.09(-0.37%)
Jul 19, 2022 23.91 24.36 23.78 24.28 6,976 +0.46(+1.94%)
Jul 18, 2022 23.92 24.08 23.82 23.82 2,864 -0.15(-0.61%)
Jul 15, 2022 23.61 23.97 23.61 23.97 2,098 +0.17(+0.72%)
Jul 14, 2022 23.80 24.01 23.68 23.79 4,190 -0.22(-0.91%)
Jul 13, 2022 24.05 24.05 24.01 24.01 3,867 +0.10(+0.42%)
Jul 12, 2022 24.01 24.24 23.39 23.91 10,738 -0.67(-2.73%)
Jul 11, 2022 24.58 24.58 24.58 24.58 590 +0.68(+2.84%)
Jul 08, 2022 24.01 24.01 23.71 23.90 4,197 +0.16(+0.69%)
Jul 07, 2022 24.01 24.82 23.74 23.74 7,890 -0.63(-2.60%)
Jul 06, 2022 24.53 24.64 24.01 24.37 3,931 -0.49(-1.97%)
Jul 05, 2022 24.74 24.86 24.41 24.86 1,439 -0.10(-0.40%)
Jul 01, 2022 24.55 24.96 24.55 24.96 2,057 +0.46(+1.89%)
Jun 30, 2022 24.46 25.20 24.10 24.50 7,552 -0.33(-1.31%)
Jun 29, 2022 24.69 25.03 24.34 24.83 9,726 -0.67(-2.63%)
Jun 28, 2022 26.28 26.28 24.92 25.50 18,485 -0.17(-0.67%)
Jun 27, 2022 26.75 27.45 25.46 25.67 16,315 -0.56(-2.14%)
Jun 24, 2022 27.45 27.45 26.07 26.23 8,324 -0.14(-0.55%)
Jun 23, 2022 26.86 27.44 26.37 26.38 8,969 -0.81(-2.97%)
Jun 22, 2022 26.77 27.45 26.77 27.18 1,878 -0.27(-0.99%)
Jun 17, 2022 27.45 142 +1.01(+3.80%)
Jun 16, 2022 26.28 26.45 26.28 26.45 977 +0.06(+0.24%)
Jun 15, 2022 26.81 26.81 26.38 26.38 387 +0.13(+0.48%)
Jun 14, 2022 26.41 26.93 26.26 26.26 1,666 -0.18(-0.69%)
Jun 13, 2022 27.42 27.44 26.44 26.44 1,061 -1.01(-3.70%)
Jun 10, 2022 27.45 27.45 27.45 27.45 685 +0.33(+1.20%)
Jun 09, 2022 27.13 27.13 27.13 27.13 388 +0.16(+0.60%)
Jun 08, 2022 26.95 27.17 26.90 26.96 2,644 +0.02(+0.08%)
Jun 07, 2022 27.21 27.21 26.94 26.94 828 -0.13(-0.49%)
Jun 06, 2022 27.07 27.07 27.07 27.07 534 +0.14(+0.52%)
Jun 03, 2022 26.97 26.97 26.93 26.93 663 -0.32(-1.19%)
Jun 02, 2022 26.58 27.26 26.58 27.26 1,333 +0.05(+0.20%)
May 31, 2022 27.20 119 +0.71(+2.68%)
May 27, 2022 26.49 26.49 26.49 26.49 1,193 +0.09(+0.34%)
May 25, 2022 26.40 1,036 +0.00(+0.00%)
May 24, 2022 26.27 26.63 26.21 26.40 5,948 +0.05(+0.20%)
May 23, 2022 26.23 26.73 26.16 26.35 5,953 +0.28(+1.07%)
May 20, 2022 27.11 27.12 26.07 26.07 6,626 -0.03(-0.10%)
May 19, 2022 26.06 27.05 25.82 26.10 7,216 -1.04(-3.84%)
May 17, 2022 27.14 314 +1.31(+5.08%)
May 16, 2022 26.82 26.82 25.83 25.83 5,387 -1.11(-4.13%)
May 13, 2022 27.16 27.26 26.94 26.94 5,958 +0.34(+1.28%)
May 12, 2022 26.94 27.30 25.24 26.60 5,682 -0.66(-2.40%)
May 10, 2022 27.26 140 +0.04(+0.13%)
May 09, 2022 27.22 27.22 27.22 27.22 318 -0.74(-2.63%)
May 06, 2022 27.53 27.97 27.53 27.96 3,252 +0.47(+1.70%)
May 05, 2022 27.14 27.57 27.14 27.49 1,511 -0.13(-0.46%)
May 04, 2022 27.33 27.62 27.33 27.62 1,021 +0.22(+0.82%)
May 03, 2022 28.10 28.10 27.39 27.39 1,820 -0.27(-0.97%)
May 02, 2022 27.69 27.69 27.56 27.66 2,211 +0.23(+0.85%)
Apr 29, 2022 27.50 27.73 27.17 27.43 3,229 -0.54(-1.94%)
Apr 28, 2022 28.29 28.29 27.66 27.97 2,463 +0.11(+0.40%)
Apr 27, 2022 28.02 28.10 27.84 27.86 1,643 -0.09(-0.33%)
Apr 26, 2022 28.38 28.38 27.95 27.95 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 28.33 28.59 28.33 28.53 1,005 -0.30(-1.03%)
Apr 21, 2022 28.51 28.83 28.51 28.83 4,544 +0.15(+0.51%)
Apr 20, 2022 28.94 29.10 28.38 28.68 8,205 -0.50(-1.73%)
Apr 19, 2022 29.29 29.29 29.19 29.19 2,300 +0.03(+0.09%)
Apr 18, 2022 29.16 29.16 29.16 29.16 497 +0.24(+0.84%)
Apr 13, 2022 28.92 855 +0.04(+0.16%)
Apr 12, 2022 28.92 28.92 28.87 28.87 825 -0.10(-0.34%)
Apr 11, 2022 29.29 29.62 28.97 28.97 3,593 -1.10(-3.64%)
Apr 07, 2022 30.07 70 +0.63(+2.14%)
Apr 06, 2022 30.05 30.41 29.44 29.44 10,206 -0.71(-2.35%)
Apr 05, 2022 29.04 30.89 29.04 30.15 12,727 +0.85(+2.91%)
Apr 04, 2022 29.14 30.03 29.14 29.30 5,585 -0.20(-0.67%)
Apr 01, 2022 30.00 30.50 29.49 29.49 10,484 -0.33(-1.11%)
Mar 31, 2022 29.82 30.12 29.82 29.82 4,186 -0.40(-1.31%)
Mar 30, 2022 31.03 31.03 29.71 30.22 13,631 -0.41(-1.35%)
Mar 29, 2022 30.96 32.01 30.63 30.63 11,021 -0.20(-0.64%)
Mar 28, 2022 30.71 31.83 30.70 30.83 13,660 -0.14(-0.46%)
Mar 25, 2022 30.09 33.33 30.09 30.97 24,512 +0.93(+3.08%)
Mar 24, 2022 29.95 31.12 29.59 30.05 12,223 +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 29.61 29.37 29.56 1,715 +0.07(+0.24%)
Mar 21, 2022 29.63 30.44 29.06 29.48 7,290 +0.07(+0.24%)
Mar 18, 2022 29.63 29.63 29.12 29.41 4,569 -0.01(-0.03%)
Mar 17, 2022 29.99 29.99 29.28 29.42 8,853 +0.09(+0.31%)
Mar 16, 2022 29.33 29.33 29.33 29.33 481 -0.50(-1.69%)
Mar 15, 2022 29.91 29.91 29.23 29.83 3,461 +0.75(+2.59%)
Mar 14, 2022 29.95 29.95 29.08 29.08 4,930 -0.48(-1.64%)
Mar 11, 2022 29.59 29.59 29.56 29.56 633 -0.05(-0.18%)
Mar 10, 2022 29.62 29.62 29.62 29.62 387 +0.25(+0.86%)
Mar 09, 2022 29.33 29.47 29.33 29.37 717 -0.81(-2.69%)
Mar 08, 2022 29.67 30.18 29.40 30.18 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 29.15 1,682 +0.86(+3.04%)
Mar 03, 2022 28.57 28.57 28.29 28.29 15,762 -0.40(-1.40%)
Mar 02, 2022 28.69 28.69 28.69 28.69 692 +0.26(+0.91%)
Mar 01, 2022 28.60 28.91 28.41 28.43 3,271 -0.45(-1.57%)
Feb 28, 2022 28.59 28.89 28.59 28.89 1,032 +0.20(+0.68%)
Feb 25, 2022 28.69 28.69 28.69 28.69 1,847 +0.00(+0.00%)
Feb 24, 2022 28.57 28.69 28.56 28.69 2,484 -0.08(-0.28%)
Feb 23, 2022 28.73 28.77 28.25 28.77 6,872 -0.19(-0.65%)
Feb 22, 2022 28.96 28.96 28.78 28.96 1,154 -0.13(-0.46%)
Feb 17, 2022 29.09 0 -0.65(-2.19%)
Feb 16, 2022 29.69 29.97 29.68 29.74 3,199 -0.32(-1.07%)
Feb 15, 2022 29.63 30.20 29.63 30.06 3,403 +0.34(+1.14%)
Feb 14, 2022 29.86 30.04 29.73 29.73 2,123 -0.38(-1.27%)
Feb 11, 2022 30.11 30.11 30.07 30.11 1,089 +0.06(+0.21%)
Feb 10, 2022 30.03 30.05 29.73 30.05 1,102 +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 30.24 29.91 30.21 2,581 +0.45(+1.50%)
Feb 07, 2022 29.77 29.89 29.64 29.76 1,418 -0.06(-0.21%)
Feb 04, 2022 29.69 29.82 29.69 29.82 1,260 -0.02(-0.06%)
Feb 03, 2022 29.54 29.84 29.84 820 -0.19(-0.62%)
Feb 02, 2022 29.85 30.04 29.85 30.03 1,855 +0.53(+1.81%)
Feb 01, 2022 29.58 30.16 29.49 29.49 2,160 -0.59(-1.97%)
Jan 31, 2022 30.32 30.09 30.09 1,824 -0.06(-0.21%)
Jan 28, 2022 30.07 30.21 29.98 30.15 1,482 +0.21(+0.70%)
Jan 27, 2022 29.40 29.94 29.40 29.94 1,133 +0.09(+0.30%)
Jan 26, 2022 29.67 30.11 29.67 29.85 1,705 -0.31(-1.03%)
Jan 25, 2022 30.14 30.16 29.73 30.16 1,423 +0.00(+0.00%)
Jan 24, 2022 30.54 30.54 29.81 30.16 2,069 +0.13(+0.44%)
Jan 21, 2022 29.85 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 30.35 30.35 29.88 30.26 884 +0.01(+0.03%)
Jan 18, 2022 30.29 30.30 30.07 30.25 2,954 +0.00(+0.00%)
Jan 14, 2022 30.25 0 +0.76(+2.57%)
Jan 13, 2022 29.73 29.76 29.00 29.49 3,462 +0.10(+0.33%)
Jan 12, 2022 30.09 30.12 29.23 29.40 5,629 -0.05(-0.18%)
Jan 11, 2022 29.14 29.89 28.90 29.45 4,775 +0.49(+1.69%)
Jan 10, 2022 29.23 29.23 28.69 28.96 1,721 -0.26(-0.88%)
Jan 07, 2022 29.06 29.29 29.03 29.22 3,526 +0.14(+0.47%)
Jan 06, 2022 30.29 30.29 29.08 29.08 3,198 +0.03(+0.11%)
Jan 05, 2022 29.30 29.30 29.05 29.05 983 +0.09(+0.31%)
Jan 04, 2022 28.58 29.21 28.30 28.96 6,444 +0.60(+2.10%)
Jan 03, 2022 28.25 28.79 28.25 28.36 3,455 -0.42(-1.46%)
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%)
Oct 01, 2021 30.06 30.46 30.06 30.42 4,114 +0.53(+1.77%)
Sep 30, 2021 30.06 30.33 29.84 29.89 6,317 +0.00(+0.00%)
Sep 28, 2021 29.89 29.89 29.89 116 -0.04(-0.15%)
Sep 27, 2021 30.05 30.05 29.62 29.93 2,879 -0.14(-0.47%)
Sep 24, 2021 30.10 30.90 30.07 30.07 1,884 -0.41(-1.33%)
Sep 23, 2021 30.47 30.48 29.93 30.48 2,180 +0.09(+0.29%)
Sep 22, 2021 29.86 30.39 29.84 30.39 1,039 +0.37(+1.24%)
Sep 21, 2021 29.76 30.06 29.71 30.02 1,863 +0.26(+0.86%)
Sep 20, 2021 30.29 30.29 29.51 29.76 4,582 -0.43(-1.43%)
Sep 17, 2021 30.22 30.22 30.20 30.20 5,222 -0.32(-1.06%)
Sep 16, 2021 30.51 30.52 30.24 30.52 1,015 +0.10(+0.34%)
Sep 15, 2021 30.74 30.77 30.29 30.42 4,007 -0.82(-2.61%)
Sep 14, 2021 30.86 31.23 30.86 31.23 811 +0.37(+1.19%)
Sep 13, 2021 30.66 31.13 30.66 30.86 5,047 +0.22(+0.71%)
Sep 10, 2021 30.95 31.21 30.60 30.65 2,537 -0.44(-1.42%)
Sep 09, 2021 31.39 31.79 30.56 31.09 3,518 +0.46(+1.50%)
Sep 08, 2021 30.21 31.81 30.21 30.63 8,596 +0.40(+1.31%)
Sep 07, 2021 30.45 30.45 30.24 30.24 1,171 -0.48(-1.57%)
Sep 03, 2021 30.12 30.72 30.12 30.72 1,671 +0.60(+2.00%)
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.