NASDAQ:AUBN
$21.37
(
1.76%
)
Friday, 26th May 2023
Auburn National Bancorporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.50 | $22.99 | Friday, 26th May 2023 AUBN stock ended at $21.37. This is 1.76% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.99% from a day low at $20.75 to a day high of $21.37. |
| 90 days | $20.50 | $24.40 | |
| 52 weeks | $20.50 | $30.35 |
Historical Auburn National Bancorporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $21.37 | $21.37 | $20.75 | $21.37 | 540 |
| 2023-05-25 | $21.20 | $21.20 | $20.80 | $21.00 | 383 |
| 2023-05-24 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-05-23 | $20.88 | $21.10 | $20.72 | $21.10 | 3 396 |
| 2023-05-22 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2023-05-19 | $20.78 | $22.00 | $20.50 | $20.90 | 4 487 |
| 2023-05-18 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2023-05-17 | $21.35 | $22.19 | $21.35 | $22.17 | 3 670 |
| 2023-05-16 | $21.78 | $21.88 | $21.78 | $21.78 | 1 414 |
| 2023-05-15 | $21.35 | $21.85 | $21.35 | $21.35 | 308 |
| 2023-05-12 | $21.00 | $21.30 | $21.00 | $21.30 | 1 452 |
| 2023-05-11 | $22.22 | $22.22 | $21.29 | $21.29 | 312 |
| 2023-05-10 | $21.23 | $21.55 | $21.23 | $21.25 | 4 259 |
| 2023-05-09 | $21.83 | $21.99 | $21.37 | $21.72 | 3 193 |
| 2023-05-08 | $21.90 | $21.90 | $21.90 | $21.90 | 449 |
| 2023-05-05 | $22.25 | $21.94 | $21.94 | $21.94 | 682 |
| 2023-05-04 | $22.10 | $22.16 | $22.10 | $22.15 | 1 619 |
| 2023-05-03 | $21.81 | $22.10 | $21.80 | $22.10 | 1 531 |
| 2023-05-02 | $22.25 | $22.75 | $21.80 | $22.00 | 4 603 |
| 2023-05-01 | $22.53 | $22.67 | $22.30 | $22.30 | 1 332 |
| 2023-04-28 | $22.50 | $22.73 | $22.50 | $22.50 | 1 634 |
| 2023-04-27 | $22.94 | $22.88 | $22.80 | $22.88 | 336 |
| 2023-04-26 | $22.99 | $22.99 | $22.99 | $22.99 | 1 013 |
| 2023-04-25 | $22.12 | $22.60 | $22.12 | $22.40 | 566 |
| 2023-04-24 | $22.89 | $22.89 | $22.89 | $22.89 | 248 |
| 2023-04-21 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-04-20 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-04-19 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-04-18 | $22.11 | $23.75 | $22.11 | $23.75 | 548 |
| 2023-04-17 | $22.42 | $24.15 | $22.11 | $22.11 | 678 |
| 2023-04-14 | $22.83 | $22.83 | $22.75 | $22.75 | 366 |
| 2023-04-13 | $23.00 | $23.00 | $22.75 | $22.75 | 1 915 |
| 2023-04-12 | $23.19 | $23.25 | $23.00 | $23.05 | 2 198 |
| 2023-04-11 | $23.05 | $23.11 | $23.00 | $23.11 | 1 774 |
| 2023-04-10 | $23.46 | $23.46 | $23.46 | $23.46 | 173 |
| 2023-04-06 | $24.20 | $24.20 | $23.19 | $23.19 | 3 595 |
| 2023-04-05 | $24.32 | $24.32 | $24.32 | $24.32 | 483 |
| 2023-04-04 | $23.02 | $24.40 | $23.02 | $24.20 | 3 110 |
| 2023-04-03 | $22.80 | $23.89 | $22.80 | $23.89 | 1 630 |
| 2023-03-31 | $22.62 | $23.30 | $22.62 | $22.66 | 1 667 |
| 2023-03-30 | $22.85 | $23.60 | $22.75 | $23.60 | 1 375 |
| 2023-03-29 | $23.40 | $23.67 | $23.40 | $23.67 | 377 |
| 2023-03-28 | $23.38 | $24.40 | $23.38 | $23.65 | 1 765 |
| 2023-03-27 | $23.14 | $23.20 | $23.14 | $23.20 | 1 128 |
| 2023-03-24 | $22.51 | $23.17 | $22.51 | $23.17 | 875 |
| 2023-03-23 | $23.27 | $23.34 | $23.27 | $23.34 | 1 040 |
| 2023-03-22 | $22.65 | $23.24 | $22.46 | $23.14 | 1 840 |
| 2023-03-21 | $23.23 | $23.43 | $23.23 | $23.43 | 452 |
| 2023-03-20 | $22.94 | $23.44 | $22.94 | $23.24 | 969 |
| 2023-03-17 | $23.20 | $23.20 | $22.55 | $22.55 | 5 987 |
About Auburn National Bancorporation
Auburn National Bancorporation, Inc. operates as the bank holding company for AuburnBank that provides various banking products and services in East Alabama. The company's deposit products include checking, savings, and transaction deposit accounts, as well as certificates of deposit. It also provides commercial, financial, agricultural, real estate construction, and consumer loan products; and other financial services. In addition, the company o... AUBN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
