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 |
| Feb 21, 2023 | $24.19 | $24.19 | $24.16 | $24.16 | 1 040 |
| Feb 17, 2023 | $23.54 | $24.15 | $23.79 | $24.15 | 603 |
| Feb 16, 2023 | $23.80 | $23.80 | $23.80 | $23.80 | 565 |
| Feb 15, 2023 | $23.90 | $24.00 | $23.90 | $23.90 | 950 |
| Feb 14, 2023 | $24.00 | $24.00 | $23.99 | $23.99 | 745 |
| Feb 13, 2023 | $23.70 | $23.80 | $23.50 | $23.80 | 2 077 |
| Feb 10, 2023 | $23.73 | $24.30 | $23.73 | $24.00 | 2 182 |
| Feb 09, 2023 | $24.60 | $24.60 | $24.46 | $24.46 | 735 |
| Feb 08, 2023 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| Feb 07, 2023 | $24.31 | $24.50 | $24.31 | $24.50 | 1 116 |
| Feb 06, 2023 | $24.50 | $24.50 | $24.49 | $24.50 | 1 643 |
| Feb 03, 2023 | $24.04 | $24.49 | $23.62 | $23.62 | 995 |
| Feb 02, 2023 | $24.00 | $24.28 | $24.00 | $24.25 | 1 667 |
| Feb 01, 2023 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| Jan 31, 2023 | $24.10 | $24.28 | $24.10 | $24.28 | 815 |
| Jan 30, 2023 | $24.30 | $24.30 | $23.76 | $23.76 | 1 134 |
| Jan 27, 2023 | $23.65 | $24.30 | $23.44 | $23.85 | 3 540 |
| Jan 26, 2023 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| Jan 25, 2023 | $23.79 | $24.28 | $23.50 | $24.24 | 1 201 |
| Jan 24, 2023 | $23.34 | $23.74 | $23.01 | $23.52 | 2 912 |
| Jan 23, 2023 | $23.02 | $23.10 | $22.70 | $22.70 | 1 186 |
| Jan 20, 2023 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| Jan 19, 2023 | $23.05 | $23.05 | $23.05 | $23.05 | 200 |
| Jan 18, 2023 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| Jan 17, 2023 | $23.00 | $23.02 | $22.51 | $23.02 | 2 534 |
