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 (%)
Oct 29, 2021 29.91 29.91 29.91 29.91 678 +0.02(+0.06%)
Oct 28, 2021 29.89 29.89 29.85 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 29.63 30.14 29.62 30.14 3,544 +0.37(+1.25%)
Oct 22, 2021 29.77 29.77 29.77 29.77 653 -0.12(-0.40%)
Oct 21, 2021 29.46 29.89 29.46 29.89 537 +0.00(+0.01%)
Oct 20, 2021 29.89 29.89 29.89 29.89 295 +0.25(+0.84%)
Oct 19, 2021 29.85 30.13 29.64 29.64 4,687 -0.74(-2.45%)
Oct 18, 2021 30.34 30.51 29.65 30.38 4,433 +0.22(+0.74%)
Oct 15, 2021 30.54 30.54 30.16 30.16 2,020 -0.31(-1.02%)
Oct 13, 2021 30.47 30.47 30.47 275 -0.18(-0.58%)
Oct 12, 2021 30.60 30.65 30.60 30.65 534 +0.00(+0.00%)
Oct 11, 2021 30.06 30.65 30.06 30.65 1,226 +0.19(+0.64%)
Oct 08, 2021 29.45 30.45 29.45 30.45 2,834 +0.46(+1.53%)
Oct 07, 2021 29.48 30.26 29.48 29.99 8,624 -0.05(-0.18%)
Oct 06, 2021 30.07 30.07 29.27 30.04 9,901 -0.13(-0.44%)
Oct 05, 2021 30.21 30.29 30.07 30.18 7,360 +0.10(+0.32%)
Oct 04, 2021 30.29 30.90 30.08 30.08 1,099 -0.34(-1.13%)
Oct 01, 2021 30.07 30.47 30.07 30.42 4,113 +0.53(+1.77%)
Sep 30, 2021 30.07 30.34 29.85 29.89 6,315 +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 29.63 29.94 2,878 -0.14(-0.47%)
Sep 24, 2021 30.11 30.91 30.08 30.08 1,883 -0.41(-1.33%)
Sep 23, 2021 30.48 30.49 29.93 30.49 2,179 +0.09(+0.29%)
Sep 22, 2021 29.87 30.40 29.85 30.40 1,039 +0.37(+1.24%)
Sep 21, 2021 29.77 30.07 29.72 30.03 1,863 +0.26(+0.86%)
Sep 20, 2021 30.29 30.29 29.52 29.77 4,581 -0.43(-1.43%)
Sep 17, 2021 30.23 30.23 30.20 30.20 5,221 -0.32(-1.06%)
Sep 16, 2021 30.51 30.53 30.25 30.53 1,015 +0.10(+0.34%)
Sep 15, 2021 30.74 30.78 30.29 30.42 4,007 -0.82(-2.61%)
Sep 14, 2021 30.87 31.24 30.87 31.24 811 +0.37(+1.19%)
Sep 13, 2021 30.66 31.14 30.66 30.87 5,046 +0.22(+0.71%)
Sep 10, 2021 30.96 31.22 30.61 30.65 2,537 -0.44(-1.42%)
Sep 09, 2021 31.40 31.80 30.57 31.10 3,517 +0.46(+1.50%)
Sep 08, 2021 30.22 31.81 30.22 30.64 8,594 +0.40(+1.31%)
Sep 07, 2021 30.45 30.45 30.24 30.24 1,171 -0.48(-1.57%)
Sep 03, 2021 30.13 30.72 30.13 30.72 1,671 +0.60(+2.00%)
Sep 02, 2021 30.02 30.12 29.33 30.12 3,453 -0.03(-0.10%)
Aug 31, 2021 30.15 30.15 30.15 323 -0.22(-0.72%)
Aug 30, 2021 30.16 30.37 30.16 30.37 1,007 +0.21(+0.70%)
Aug 27, 2021 30.46 30.46 30.15 30.16 3,193 +0.03(+0.09%)
Aug 26, 2021 29.93 30.14 29.93 30.14 887 +0.35(+1.18%)
Aug 25, 2021 29.98 29.98 29.79 29.79 2,451 +0.23(+0.77%)
Aug 24, 2021 29.57 29.90 29.56 29.56 1,463 -0.20(-0.68%)
Aug 23, 2021 30.03 30.03 29.76 29.76 1,085 -0.44(-1.45%)
Aug 20, 2021 30.34 30.47 30.20 30.20 4,057 +0.30(+0.99%)
Aug 19, 2021 29.90 29.90 29.90 29.90 316 -0.30(-0.98%)
Aug 18, 2021 29.92 30.20 29.85 30.20 2,067 -0.04(-0.13%)
Aug 17, 2021 30.06 30.52 29.82 30.24 2,265 +0.13(+0.42%)
Aug 16, 2021 30.11 30.11 30.11 30.11 800 +0.08(+0.28%)
Aug 13, 2021 29.85 30.27 29.85 30.03 3,663 +0.36(+1.20%)
Aug 12, 2021 29.83 29.83 29.46 29.67 1,516 -0.18(-0.59%)
Aug 11, 2021 29.68 29.85 29.66 29.85 2,517 -0.32(-1.06%)
Aug 06, 2021 30.17 30.17 30.17 165 +0.54(+1.82%)
Aug 05, 2021 29.81 29.81 29.56 29.63 3,262 -0.30(-1.00%)
Aug 04, 2021 30.23 30.23 29.63 29.93 8,938 -0.22(-0.73%)
Aug 03, 2021 29.71 30.30 29.37 30.15 3,264 +0.04(+0.12%)
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.