NASDAQ:AUBN
Auburn National Bancorporation Stock Price (Quote)
$18.10
-0.410 (-2.22%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.61 | $19.41 | Wednesday, 1st May 2024 AUBN stock ended at $18.10. This is 2.22% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.41% from a day low at $17.86 to a day high of $18.29. |
| 90 days | $16.61 | $21.14 | |
| 52 weeks | $16.61 | $23.20 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $21.81 | $22.10 | $21.80 | $22.10 | 1 531 |
| May 02, 2023 | $22.25 | $22.75 | $21.80 | $22.00 | 4 603 |
| May 01, 2023 | $22.53 | $22.67 | $22.30 | $22.30 | 1 332 |
| Apr 28, 2023 | $22.50 | $22.73 | $22.50 | $22.50 | 1 634 |
| Apr 27, 2023 | $22.94 | $22.88 | $22.80 | $22.88 | 336 |
| Apr 26, 2023 | $22.99 | $22.99 | $22.99 | $22.99 | 1 013 |
| Apr 25, 2023 | $22.12 | $22.60 | $22.12 | $22.40 | 566 |
| Apr 24, 2023 | $22.89 | $22.89 | $22.89 | $22.89 | 248 |
| Apr 21, 2023 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| Apr 20, 2023 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| Apr 19, 2023 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| Apr 18, 2023 | $22.11 | $23.75 | $22.11 | $23.75 | 548 |
| Apr 17, 2023 | $22.42 | $24.15 | $22.11 | $22.11 | 678 |
| Apr 14, 2023 | $22.83 | $22.83 | $22.75 | $22.75 | 366 |
| Apr 13, 2023 | $23.00 | $23.00 | $22.75 | $22.75 | 1 915 |
| Apr 12, 2023 | $23.19 | $23.25 | $23.00 | $23.05 | 2 198 |
| Apr 11, 2023 | $23.05 | $23.11 | $23.00 | $23.11 | 1 774 |
| Apr 10, 2023 | $23.46 | $23.46 | $23.46 | $23.46 | 173 |
| Apr 06, 2023 | $24.20 | $24.20 | $23.19 | $23.19 | 3 595 |
| Apr 05, 2023 | $24.32 | $24.32 | $24.32 | $24.32 | 483 |
| Apr 04, 2023 | $23.02 | $24.40 | $23.02 | $24.20 | 3 110 |
| Apr 03, 2023 | $22.80 | $23.89 | $22.80 | $23.89 | 1 630 |
| Mar 31, 2023 | $22.62 | $23.30 | $22.62 | $22.66 | 1 667 |
| Mar 30, 2023 | $22.85 | $23.60 | $22.75 | $23.60 | 1 375 |
| Mar 29, 2023 | $23.40 | $23.67 | $23.40 | $23.67 | 377 |
