Skip to main content

Auburn Natl Bncp (NQ: AUBN )

17.64 -0.66 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 21.51 21.51 21.01 21.07 2,574 -0.25(-1.19%)
Sep 29, 2022 21.60 22.08 21.05 21.33 2,285 -0.23(-1.07%)
Sep 28, 2022 22.39 23.02 21.50 21.56 9,688 -1.14(-5.04%)
Sep 27, 2022 22.78 22.83 22.70 22.70 1,360 +0.50(+2.27%)
Sep 26, 2022 22.06 22.20 21.97 22.20 3,405 +0.18(+0.83%)
Sep 23, 2022 22.43 22.75 22.02 22.02 1,467 -0.73(-3.22%)
Sep 22, 2022 22.79 23.02 21.98 22.75 3,102 +0.09(+0.40%)
Sep 21, 2022 22.47 22.66 22.47 22.66 3,578 +0.41(+1.85%)
Sep 20, 2022 22.38 22.43 22.07 22.24 1,807 +0.27(+1.21%)
Sep 19, 2022 22.67 23.07 21.98 21.98 2,583 -1.32(-5.66%)
Sep 16, 2022 22.64 23.30 22.02 23.30 5,157 +0.66(+2.91%)
Sep 15, 2022 23.25 23.25 22.64 22.64 5,860 -0.37(-1.59%)
Sep 14, 2022 23.38 24.03 23.00 23.00 3,619 -0.74(-3.13%)
Sep 13, 2022 24.99 24.99 23.75 23.75 743 -0.40(-1.66%)
Sep 12, 2022 24.15 24.15 24.15 24.15 1,203 +0.81(+3.45%)
Sep 09, 2022 24.16 24.30 23.34 23.34 2,415 +0.13(+0.56%)
Sep 08, 2022 23.71 24.53 23.10 23.21 4,288 -0.33(-1.39%)
Sep 07, 2022 25.10 25.10 23.54 23.54 1,907 -0.92(-3.78%)
Sep 06, 2022 24.76 24.76 24.46 24.46 2,619 -0.76(-3.02%)
Sep 01, 2022 25.22 88 +0.46(+1.87%)
Aug 31, 2022 25.15 25.31 24.76 24.76 2,251 -0.73(-2.88%)
Aug 30, 2022 24.76 25.50 24.76 25.50 2,131 +0.13(+0.50%)
Aug 29, 2022 25.37 25.37 25.37 25.37 1,201 -0.32(-1.23%)
Aug 24, 2022 25.69 155 +0.14(+0.57%)
Aug 19, 2022 25.54 94 -0.22(-0.84%)
Aug 17, 2022 25.76 267 -0.53(-2.03%)
Aug 16, 2022 26.29 26.29 26.29 26.29 254 +0.74(+2.91%)
Aug 15, 2022 25.55 25.55 25.55 25.55 655 +0.18(+0.71%)
Aug 12, 2022 25.66 25.91 25.37 25.37 3,688 -0.27(-1.06%)
Aug 11, 2022 25.80 26.19 25.46 25.64 7,474 -0.18(-0.70%)
Aug 10, 2022 24.43 26.00 24.43 25.82 6,690 +1.54(+6.34%)
Aug 09, 2022 24.28 24.28 24.28 24.28 201 -0.27(-1.11%)
Aug 08, 2022 24.74 24.74 24.55 24.55 3,664 -0.19(-0.77%)
Aug 04, 2022 24.74 148 +0.04(+0.15%)
Aug 02, 2022 24.71 96 -0.03(-0.11%)
Aug 01, 2022 24.28 24.96 24.28 24.74 4,296 +0.09(+0.37%)
Jul 29, 2022 24.83 25.01 24.64 24.64 2,898 -0.18(-0.73%)
Jul 28, 2022 24.83 24.83 24.83 24.83 439 +0.37(+1.52%)
Jul 27, 2022 24.16 24.45 23.64 24.45 1,439 -0.08(-0.31%)
Jul 26, 2022 24.53 24.53 24.53 24.53 955 +0.52(+2.17%)
Jul 25, 2022 24.01 24.01 24.01 24.01 498 +0.00(+0.00%)
Jul 22, 2022 23.93 24.04 23.74 24.01 5,203 +0.33(+1.38%)
Jul 21, 2022 24.01 24.01 23.68 23.68 2,860 -0.51(-2.10%)
Jul 20, 2022 24.27 24.47 23.83 24.19 7,459 -0.09(-0.37%)
Jul 19, 2022 23.91 24.36 23.78 24.28 6,976 +0.46(+1.94%)
Jul 18, 2022 23.92 24.08 23.82 23.82 2,864 -0.15(-0.61%)
Jul 15, 2022 23.61 23.97 23.61 23.97 2,098 +0.17(+0.72%)
Jul 14, 2022 23.80 24.01 23.68 23.79 4,190 -0.22(-0.91%)
Jul 13, 2022 24.05 24.05 24.01 24.01 3,867 +0.10(+0.42%)
Jul 12, 2022 24.01 24.24 23.39 23.91 10,738 -0.67(-2.73%)
Jul 11, 2022 24.58 24.58 24.58 24.58 590 +0.68(+2.84%)
Jul 08, 2022 24.01 24.01 23.71 23.90 4,197 +0.16(+0.69%)
Jul 07, 2022 24.01 24.82 23.74 23.74 7,890 -0.63(-2.60%)
Jul 06, 2022 24.53 24.64 24.01 24.37 3,931 -0.49(-1.97%)
Jul 05, 2022 24.74 24.86 24.41 24.86 1,439 -0.10(-0.40%)
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.