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 |
| Mar 28, 2023 | $23.38 | $24.40 | $23.38 | $23.65 | 1 765 |
| Mar 27, 2023 | $23.14 | $23.20 | $23.14 | $23.20 | 1 128 |
| Mar 24, 2023 | $22.51 | $23.17 | $22.51 | $23.17 | 875 |
| Mar 23, 2023 | $23.27 | $23.34 | $23.27 | $23.34 | 1 040 |
| Mar 22, 2023 | $22.65 | $23.24 | $22.46 | $23.14 | 1 840 |
| Mar 21, 2023 | $23.23 | $23.43 | $23.23 | $23.43 | 452 |
| Mar 20, 2023 | $22.94 | $23.44 | $22.94 | $23.24 | 969 |
| Mar 17, 2023 | $23.20 | $23.20 | $22.55 | $22.55 | 5 987 |
| Mar 16, 2023 | $23.20 | $23.71 | $23.20 | $23.57 | 799 |
| Mar 15, 2023 | $23.59 | $23.59 | $23.20 | $23.24 | 777 |
| Mar 14, 2023 | $23.85 | $23.62 | $22.99 | $22.99 | 1 675 |
| Mar 13, 2023 | $23.63 | $23.63 | $23.16 | $23.47 | 1 837 |
| Mar 10, 2023 | $23.82 | $23.98 | $23.82 | $23.82 | 4 959 |
| Mar 09, 2023 | $23.65 | $24.15 | $23.65 | $23.93 | 1 449 |
| Mar 08, 2023 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| Mar 07, 2023 | $24.37 | $24.37 | $24.37 | $24.37 | 315 |
| Mar 06, 2023 | $24.37 | $24.37 | $24.26 | $24.26 | 574 |
| Mar 03, 2023 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| Mar 02, 2023 | $24.27 | $24.27 | $24.27 | $24.27 | 154 |
| Mar 01, 2023 | $24.35 | $24.35 | $23.90 | $23.90 | 1 275 |
| Feb 28, 2023 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| Feb 27, 2023 | $23.90 | $24.28 | $23.90 | $24.28 | 571 |
| Feb 24, 2023 | $23.87 | $24.15 | $23.87 | $24.15 | 1 492 |
| Feb 23, 2023 | $24.00 | $24.00 | $24.00 | $24.00 | 850 |
| Feb 22, 2023 | $24.40 | $24.40 | $24.40 | $24.40 | 877 |
