Skip to main content

Auburn Natl Bncp (NQ: AUBN )

21.82 +0.12 (+0.55%)
Streaming Delayed Price Updated: 2:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.97 18.97 18.72 18.75 1,383 -0.12(-0.64%)
Mar 27, 2024 19.03 19.03 18.79 18.87 3,344 +0.06(+0.31%)
Mar 26, 2024 19.11 19.11 18.81 18.81 974 +0.00(+0.00%)
Mar 25, 2024 19.39 19.39 18.72 18.81 1,566 +0.33(+1.79%)
Mar 22, 2024 19.35 19.43 18.35 18.48 3,829 +0.00(+0.00%)
Mar 21, 2024 18.71 19.08 18.48 18.48 5,188 +0.10(+0.53%)
Mar 20, 2024 18.45 18.45 18.10 18.38 1,376 +0.08(+0.43%)
Mar 19, 2024 18.25 18.66 18.25 18.31 7,729 -0.49(-2.59%)
Mar 18, 2024 18.50 19.57 18.32 18.79 1,360 -0.46(-2.38%)
Mar 15, 2024 18.72 19.25 18.33 19.25 15,751 +0.52(+2.75%)
Mar 14, 2024 18.78 19.72 18.72 18.73 2,369 -0.32(-1.68%)
Mar 13, 2024 19.25 19.25 19.05 19.05 685 -0.19(-1.01%)
Mar 12, 2024 19.46 20.13 19.07 19.25 9,409 -0.56(-2.85%)
Mar 11, 2024 19.68 19.89 19.58 19.81 3,783 -0.11(-0.54%)
Mar 08, 2024 19.92 19.92 19.92 19.92 418 -0.02(-0.10%)
Mar 07, 2024 19.94 19.94 19.94 19.94 706 +0.31(+1.59%)
Mar 06, 2024 19.66 19.66 19.63 19.63 595 +0.32(+1.64%)
Mar 05, 2024 19.78 20.27 19.25 19.31 6,667 -0.41(-2.09%)
Mar 04, 2024 19.55 19.97 19.55 19.72 1,972 -0.51(-2.51%)
Mar 01, 2024 20.35 20.35 19.92 20.23 1,077 -0.02(-0.09%)
Feb 29, 2024 20.25 20.25 20.16 20.25 957 -0.04(-0.19%)
Feb 26, 2024 20.29 80 +0.19(+0.96%)
Feb 23, 2024 19.97 20.10 19.97 20.10 877 +0.24(+1.23%)
Feb 22, 2024 19.85 19.85 19.85 19.85 135 -0.26(-1.31%)
Feb 21, 2024 20.14 20.14 19.96 20.12 1,825 +0.25(+1.26%)
Feb 20, 2024 19.95 20.42 19.77 19.87 2,128 -0.31(-1.53%)
Feb 16, 2024 19.54 20.59 19.54 20.18 958 +0.16(+0.78%)
Feb 15, 2024 19.53 20.16 19.53 20.02 1,575 +0.12(+0.58%)
Feb 14, 2024 19.20 19.91 19.20 19.91 733 +0.07(+0.34%)
Feb 13, 2024 19.75 19.96 19.54 19.84 4,414 +0.31(+1.57%)
Feb 12, 2024 19.67 19.86 19.31 19.53 6,388 -0.14(-0.73%)
Feb 09, 2024 19.43 19.72 19.43 19.68 1,317 +0.13(+0.69%)
Feb 08, 2024 19.54 19.54 19.54 19.54 259 -0.41(-2.05%)
Feb 07, 2024 19.87 19.95 19.87 19.95 513 -0.16(-0.79%)
Feb 06, 2024 19.55 20.11 19.46 20.11 974 +0.61(+3.11%)
Feb 05, 2024 19.50 19.50 19.50 19.50 583 -0.41(-2.08%)
Feb 02, 2024 19.92 19.92 19.92 19.92 543 +0.23(+1.17%)
Feb 01, 2024 19.68 19.69 19.68 19.69 1,329 +0.07(+0.34%)
Jan 31, 2024 19.35 19.62 19.35 19.62 839 +0.11(+0.54%)
Jan 30, 2024 19.87 20.16 19.31 19.51 6,972 -0.55(-2.75%)
Jan 29, 2024 19.63 20.07 19.63 20.07 749 +0.50(+2.58%)
Jan 26, 2024 19.64 19.64 19.32 19.56 853 -0.12(-0.63%)
Jan 25, 2024 20.15 20.15 19.30 19.69 1,327 -0.17(-0.87%)
Jan 24, 2024 20.38 20.38 19.47 19.86 5,154 -0.20(-1.00%)
Jan 23, 2024 20.20 20.54 20.06 20.06 795 -0.19(-0.95%)
Jan 22, 2024 20.04 20.34 19.69 20.25 7,352 -0.43(-2.08%)
Jan 19, 2024 20.30 20.68 19.70 20.68 7,340 +0.28(+1.36%)
Jan 16, 2024 20.41 55 -0.07(-0.33%)
Jan 11, 2024 20.47 196 +0.09(+0.42%)
Jan 10, 2024 20.39 20.63 20.16 20.39 2,790 -0.06(-0.28%)
Jan 09, 2024 20.40 20.44 20.40 20.44 929 -0.24(-1.16%)
Jan 08, 2024 20.88 20.88 19.82 20.68 1,887 +0.05(+0.23%)
Jan 05, 2024 20.63 20.88 19.74 20.64 5,127 +0.27(+1.32%)
Jan 04, 2024 20.62 20.88 19.72 20.37 5,029 -0.02(-0.07%)
Jan 03, 2024 20.06 20.40 20.06 20.38 2,575 +0.20(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.