Free Trial

Auburn National Bancorporation (AUBN) Stock Chart & Stock Price History

→ Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (From American Hartford Gold Group) (Ad)
Free AUBN Stock Alerts
$18.22
+0.07 (+0.39%)
(As of 05/3/2024 06:55 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Auburn National Bancorporation Stock Price Performance

5 Day
Performance
+0.66%
1 Month
Performance
-4.61%
3 Month
Performance
-13.03%
6 Month
Performance
-12.19%
Year-To-Date
Performance
-14.38%
1 Year
Performance
-16.96%
Receive AUBN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Auburn National Bancorporation and its competitors with MarketBeat's FREE daily newsletter

Ad Lear Capital
Dollar Cancelled
Don’t wait to protect your hard-earned savings. Top economists and billionaires are predicting that the dollar could collapse before the end of 2024.
Get informed and prepare now before it’s too late.

AUBN Stock Chart for Monday, May, 6, 2024

AUBN Chart by TradingView

Auburn National Bancorporation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$18.15$18.22
+0.39%		$18.74$18.132,701 shs$63.59 million
05/02/2024$18.10$18.15
+0.28%		$18.16$18.151,927 shs$63.34 million
05/01/2024$18.51$18.10
-2.22%		$18.60$17.862,613 shs$63.17 million
04/30/2024$17.90$18.51
+3.41%		$18.51$17.80922 shs$64.60 million
04/29/2024$17.35$17.90
+3.17%		$18.40$17.364,914 shs$62.47 million
04/26/2024$17.00$17.28
+1.62%		$18.28$16.9915,885 shs$60.29 million
04/25/2024$17.17$17.00
-0.99%		$17.10$17.00531 shs$59.33 million
04/24/2024$17.15$17.17
+0.12%		$17.20$17.001,403 shs$59.92 million
04/23/2024$16.93$17.15
+1.30%		$17.20$16.922,617 shs$59.85 million
04/22/2024$16.84$16.93
+0.53%		$16.93$16.731,436 shs$59.09 million
04/19/2024$17.00$16.84
-0.94%		$17.73$16.849,848 shs$58.77 million
04/18/2024$17.00$17.00$17.07$16.615,612 shs$59.33 million
04/17/2024$17.16$17.00
-0.93%		$17.35$16.805,308 shs$59.33 million
04/16/2024$17.53$17.16
-2.11%		$17.77$17.167,041 shs$59.89 million
04/15/2024$17.62$17.53
-0.51%		$18.05$17.536,737 shs$61.18 million
04/12/2024$17.75$17.62
-0.73%		$17.98$17.491,961 shs$61.49 million
04/11/2024$18.20$17.75
-2.47%		$18.52$17.757,318 shs$61.95 million
04/10/2024$18.80$18.20
-3.19%		$19.05$18.2014,563 shs$63.52 million
04/09/2024$19.03$18.80
-1.21%		$18.80$18.721,900 shs$65.69 million
04/08/2024$19.10$19.03
-0.37%		$19.10$18.784,167 shs$66.42 million
04/05/2024$19.05$19.10
+0.26%		$19.10$19.10378 shs$66.66 million
04/04/2024$18.90$19.05
+0.79%		$19.07$18.741,491 shs$66.48 million
04/03/2024$18.90$18.90$18.90$18.90244 shs$65.96 million
04/02/2024$18.99$18.90
-0.47%		$18.94$18.821,077 shs$65.96 million
04/01/2024$19.28$18.99
-1.48%		$19.42$18.806,093 shs$66.28 million
03/29/2024$19.28$19.28$19.50$19.251,346 shs$67.35 million
03/28/2024$19.40$19.28
-0.64%		$19.50$19.251,346 shs$67.27 million
03/27/2024$19.40$19.40$19.57$19.323,253 shs$67.71 million
03/26/2024$19.34$19.40
+0.31%		$19.65$19.34948 shs$67.71 million
03/25/2024$19.00$19.34
+1.79%		$19.94$19.251,524 shs$67.50 million
03/22/2024$19.00$19.00$19.97$18.873,725 shs$66.31 million
03/21/2024$18.90$19.00
+0.53%		$19.62$19.005,047 shs$66.31 million
03/20/2024$18.82$18.90
+0.43%		$18.97$18.611,339 shs$65.96 million
03/19/2024$19.32$18.82
-2.59%		$19.18$18.767,518 shs$65.68 million
03/18/2024$19.79$19.32
-2.37%		$20.12$18.831,323 shs$67.43 million
03/15/2024$19.26$19.79
+2.75%		$19.79$18.8515,321 shs$69.07 million
03/14/2024$19.59$19.26
-1.68%		$20.27$19.252,305 shs$67.22 million
03/13/2024$19.55$19.59
+0.20%		$19.79$19.59667 shs$68.37 million
03/12/2024$20.37$19.55
-4.03%		$20.70$19.559,152 shs$68.23 million
03/11/2024$20.48$20.37
-0.54%		$20.45$20.133,680 shs$71.09 million
Dollar Cancelled (Ad)

Don’t wait to protect your hard-earned savings. Top economists and billionaires are predicting that the dollar could collapse before the end of 2024.

Get informed and prepare now before it’s too late.
03/08/2024$20.50$20.48
-0.10%		$20.48$20.48407 shs$71.48 million
03/07/2024$20.45$20.50
+0.24%		$20.50$20.50687 shs$71.55 million
03/06/2024$20.12$20.45
+1.64%		$20.48$20.45572 shs$71.37 million
03/05/2024$20.55$20.12
-2.09%		$21.12$20.065,197 shs$71.79 million
03/04/2024$21.08$20.55
-2.51%		$20.81$20.371,893 shs$71.72 million
03/01/2024$21.10$21.08
-0.09%		$21.20$20.751,034 shs$73.57 million
02/29/2024$20.70$21.10
+1.93%		$21.10$21.00919 shs$73.64 million
02/28/2024$20.68$20.70
+0.10%		$20.95$20.7077 shs$72.24 million
02/27/2024$21.14$20.68
-2.18%		$21.06$20.68172 shs$72.17 million
02/26/2024$20.94$21.14
+0.96%		$21.14$21.00518 shs$73.78 million
02/23/2024$20.68$20.94
+1.26%		$20.94$20.81842 shs$73.08 million
02/22/2024$20.96$20.68
-1.34%		$20.68$20.68130 shs$72.17 million
02/21/2024$20.70$20.96
+1.26%		$20.98$20.801,752 shs$73.15 million
02/20/2024$21.02$20.70
-1.52%		$21.28$20.602,043 shs$73.44 million
02/19/2024$21.02$21.02
-0.01%		$21.45$20.36900 shs$73.36 million
02/16/2024$20.86$21.02
+0.77%		$21.45$20.36920 shs$73.36 million
02/15/2024$20.74$20.86
+0.58%		$21.00$20.351,512 shs$72.89 million
02/14/2024$20.67$20.74
+0.34%		$20.74$20.00704 shs$72.38 million
02/13/2024$20.35$20.67
+1.57%		$20.80$20.364,237 shs$72.14 million
02/12/2024$20.50$20.35
-0.73%		$20.69$20.126,132 shs$71.02 million
02/09/2024$20.36$20.50
+0.69%		$20.55$20.241,265 shs$71.55 million
02/08/2024$20.79$20.36
-2.05%		$20.36$20.36249 shs$71.06 million
02/07/2024$20.95$20.79
-0.79%		$20.79$20.70493 shs$72.54 million
02/06/2024$20.32$20.95
+3.10%		$20.95$20.27935 shs$73.12 million
02/05/2024$20.75$20.32
-2.07%		$20.32$20.32560 shs$70.92 million

Related Companies:
This page (NASDAQ:AUBN) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Gold Set to EXPLODE!
Gold Safe Exchange
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace