Skip to main content

Auburn Natl Bncp (NQ: AUBN )

18.24 +0.04 (+0.21%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 27.50 27.73 27.17 27.43 3,229 -0.54(-1.94%)
Apr 28, 2022 28.29 28.29 27.66 27.97 2,463 +0.11(+0.40%)
Apr 27, 2022 28.02 28.10 27.84 27.86 1,643 -0.09(-0.33%)
Apr 26, 2022 28.38 28.38 27.95 27.95 1,135 -0.61(-2.13%)
Apr 25, 2022 28.56 28.56 28.56 28.56 379 +0.03(+0.09%)
Apr 22, 2022 28.33 28.59 28.33 28.53 1,005 -0.30(-1.03%)
Apr 21, 2022 28.51 28.83 28.51 28.83 4,544 +0.15(+0.51%)
Apr 20, 2022 28.94 29.10 28.38 28.68 8,205 -0.50(-1.73%)
Apr 19, 2022 29.29 29.29 29.19 29.19 2,300 +0.03(+0.09%)
Apr 18, 2022 29.16 29.16 29.16 29.16 497 +0.24(+0.84%)
Apr 13, 2022 28.92 855 +0.04(+0.16%)
Apr 12, 2022 28.92 28.92 28.87 28.87 825 -0.10(-0.34%)
Apr 11, 2022 29.29 29.62 28.97 28.97 3,593 -1.10(-3.64%)
Apr 07, 2022 30.07 70 +0.63(+2.14%)
Apr 06, 2022 30.05 30.41 29.44 29.44 10,206 -0.71(-2.35%)
Apr 05, 2022 29.04 30.89 29.04 30.15 12,727 +0.85(+2.91%)
Apr 04, 2022 29.14 30.03 29.14 29.30 5,585 -0.20(-0.67%)
Apr 01, 2022 30.00 30.50 29.49 29.49 10,484 -0.33(-1.11%)
Mar 31, 2022 29.82 30.12 29.82 29.82 4,186 -0.40(-1.31%)
Mar 30, 2022 31.03 31.03 29.71 30.22 13,631 -0.41(-1.35%)
Mar 29, 2022 30.96 32.01 30.63 30.63 11,021 -0.20(-0.64%)
Mar 28, 2022 30.71 31.83 30.70 30.83 13,660 -0.14(-0.46%)
Mar 25, 2022 30.09 33.33 30.09 30.97 24,512 +0.93(+3.08%)
Mar 24, 2022 29.95 31.12 29.59 30.05 12,223 +0.59(+2.01%)
Mar 23, 2022 28.92 30.15 28.92 29.46 1,516 -0.10(-0.33%)
Mar 22, 2022 29.37 29.61 29.37 29.56 1,715 +0.07(+0.24%)
Mar 21, 2022 29.63 30.44 29.06 29.48 7,290 +0.07(+0.24%)
Mar 18, 2022 29.63 29.63 29.12 29.41 4,569 -0.01(-0.03%)
Mar 17, 2022 29.99 29.99 29.28 29.42 8,853 +0.09(+0.31%)
Mar 16, 2022 29.33 29.33 29.33 29.33 481 -0.50(-1.69%)
Mar 15, 2022 29.91 29.91 29.23 29.83 3,461 +0.75(+2.59%)
Mar 14, 2022 29.95 29.95 29.08 29.08 4,930 -0.48(-1.64%)
Mar 11, 2022 29.59 29.59 29.56 29.56 633 -0.05(-0.18%)
Mar 10, 2022 29.62 29.62 29.62 29.62 387 +0.25(+0.86%)
Mar 09, 2022 29.33 29.47 29.33 29.37 717 -0.81(-2.69%)
Mar 08, 2022 29.67 30.18 29.40 30.18 1,391 +1.22(+4.22%)
Mar 07, 2022 28.96 28.96 28.96 28.96 628 -0.19(-0.66%)
Mar 04, 2022 29.05 29.71 29.05 29.15 1,682 +0.86(+3.04%)
Mar 03, 2022 28.57 28.57 28.29 28.29 15,762 -0.40(-1.40%)
Mar 02, 2022 28.69 28.69 28.69 28.69 692 +0.26(+0.91%)
Mar 01, 2022 28.60 28.91 28.41 28.43 3,271 -0.45(-1.57%)
Feb 28, 2022 28.59 28.89 28.59 28.89 1,032 +0.20(+0.68%)
Feb 25, 2022 28.69 28.69 28.69 28.69 1,847 +0.00(+0.00%)
Feb 24, 2022 28.57 28.69 28.56 28.69 2,484 -0.08(-0.28%)
Feb 23, 2022 28.73 28.77 28.25 28.77 6,872 -0.19(-0.65%)
Feb 22, 2022 28.96 28.96 28.78 28.96 1,154 -0.13(-0.46%)
Feb 17, 2022 29.09 0 -0.65(-2.19%)
Feb 16, 2022 29.69 29.97 29.68 29.74 3,199 -0.32(-1.07%)
Feb 15, 2022 29.63 30.20 29.63 30.06 3,403 +0.34(+1.14%)
Feb 14, 2022 29.86 30.04 29.73 29.73 2,123 -0.38(-1.27%)
Feb 11, 2022 30.11 30.11 30.07 30.11 1,089 +0.06(+0.21%)
Feb 10, 2022 30.03 30.05 29.73 30.05 1,102 +0.02(+0.06%)
Feb 09, 2022 30.03 30.03 30.03 30.03 282 -0.18(-0.59%)
Feb 08, 2022 29.91 30.24 29.91 30.21 2,581 +0.45(+1.50%)
Feb 07, 2022 29.77 29.89 29.64 29.76 1,418 -0.06(-0.21%)
Feb 04, 2022 29.69 29.82 29.69 29.82 1,260 -0.02(-0.06%)
Feb 03, 2022 29.54 29.84 29.84 820 -0.19(-0.62%)
Feb 02, 2022 29.85 30.04 29.85 30.03 1,855 +0.53(+1.81%)
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.