Skip to main content

Auburn Natl Bncp (NQ: AUBN )

17.75 +0.13 (+0.74%)
Streaming Delayed Price Updated: 11:35 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 17.98 17.98 17.49 17.62 1,961 -0.13(-0.73%)
Apr 11, 2024 18.52 18.52 17.75 17.75 7,318 -0.45(-2.47%)
Apr 10, 2024 19.05 19.05 18.20 18.20 14,563 -0.60(-3.19%)
Apr 09, 2024 18.80 18.80 18.72 18.80 1,900 -0.23(-1.21%)
Apr 08, 2024 19.00 19.10 18.78 19.03 4,168 -0.07(-0.37%)
Apr 05, 2024 19.10 19.10 19.10 19.10 378 +0.05(+0.26%)
Apr 04, 2024 18.95 19.07 18.74 19.05 1,491 +0.15(+0.79%)
Apr 02, 2024 18.90 244 -0.09(-0.47%)
Apr 01, 2024 19.41 19.42 18.80 18.99 6,093 -0.29(-1.48%)
Mar 28, 2024 19.50 19.50 19.25 19.27 1,346 -0.12(-0.64%)
Mar 27, 2024 19.57 19.57 19.32 19.40 3,253 +0.06(+0.31%)
Mar 26, 2024 19.65 19.65 19.34 19.34 948 +0.00(+0.00%)
Mar 25, 2024 19.94 19.94 19.25 19.34 1,524 +0.34(+1.79%)
Mar 22, 2024 19.89 19.97 18.86 19.00 3,725 +0.00(+0.00%)
Mar 21, 2024 19.24 19.62 19.00 19.00 5,047 +0.10(+0.53%)
Mar 20, 2024 18.97 18.97 18.61 18.90 1,339 +0.08(+0.43%)
Mar 19, 2024 18.76 19.18 18.76 18.82 7,518 -0.50(-2.59%)
Mar 18, 2024 19.02 20.12 18.83 19.32 1,323 -0.47(-2.37%)
Mar 15, 2024 19.25 19.79 18.85 19.79 15,321 +0.53(+2.75%)
Mar 14, 2024 19.31 20.27 19.25 19.26 2,305 -0.33(-1.68%)
Mar 13, 2024 19.79 19.79 19.59 19.59 667 -0.20(-1.01%)
Mar 12, 2024 20.01 20.70 19.61 19.79 9,152 -0.58(-2.85%)
Mar 11, 2024 20.23 20.45 20.13 20.37 3,680 -0.11(-0.54%)
Mar 08, 2024 20.48 20.48 20.48 20.48 407 -0.02(-0.10%)
Mar 07, 2024 20.50 20.50 20.50 20.50 687 +0.32(+1.59%)
Mar 06, 2024 20.21 20.21 20.18 20.18 579 +0.33(+1.64%)
Mar 05, 2024 20.33 20.84 19.80 19.85 6,485 -0.42(-2.09%)
Mar 04, 2024 20.10 20.54 20.10 20.28 1,918 -0.52(-2.51%)
Mar 01, 2024 20.92 20.92 20.48 20.80 1,047 -0.02(-0.09%)
Feb 29, 2024 20.82 20.82 20.72 20.82 931 -0.04(-0.19%)
Feb 26, 2024 20.86 78 +0.20(+0.96%)
Feb 23, 2024 20.54 20.66 20.54 20.66 853 +0.25(+1.23%)
Feb 22, 2024 20.41 20.41 20.41 20.41 131 -0.27(-1.31%)
Feb 21, 2024 20.70 20.70 20.53 20.68 1,775 +0.26(+1.26%)
Feb 20, 2024 20.52 21.00 20.33 20.43 2,070 -0.32(-1.53%)
Feb 16, 2024 20.09 21.17 20.09 20.74 932 +0.16(+0.78%)
Feb 15, 2024 20.08 20.72 20.08 20.58 1,532 +0.12(+0.58%)
Feb 14, 2024 19.74 20.47 19.74 20.47 713 +0.07(+0.34%)
Feb 13, 2024 20.31 20.53 20.09 20.40 4,293 +0.32(+1.57%)
Feb 12, 2024 20.22 20.42 19.85 20.08 6,214 -0.15(-0.73%)
Feb 09, 2024 19.97 20.28 19.97 20.23 1,281 +0.14(+0.69%)
Feb 08, 2024 20.09 20.09 20.09 20.09 252 -0.42(-2.05%)
Feb 07, 2024 20.43 20.51 20.43 20.51 499 -0.16(-0.79%)
Feb 06, 2024 20.10 20.67 20.00 20.67 947 +0.62(+3.11%)
Feb 05, 2024 20.05 20.05 20.05 20.05 567 -0.43(-2.08%)
Feb 02, 2024 20.48 20.48 20.48 20.48 528 +0.24(+1.17%)
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.