Skip to main content

Auburn Natl Bncp (NQ: AUBN )

19.27 -0.12 (-0.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 35.34 35.34 33.78 33.93 3,936 -0.66(-1.92%)
Mar 30, 2021 34.17 34.92 34.17 34.59 3,144 +0.77(+2.27%)
Mar 29, 2021 34.64 34.64 33.82 33.82 2,661 -1.05(-3.02%)
Mar 26, 2021 35.22 35.90 34.54 34.87 4,976 +0.56(+1.62%)
Mar 25, 2021 34.22 35.34 33.29 34.32 18,912 -0.36(-1.05%)
Mar 24, 2021 34.52 37.15 33.60 34.68 16,244 +1.48(+4.45%)
Mar 23, 2021 34.65 35.73 33.14 33.20 13,510 -1.03(-3.02%)
Mar 22, 2021 36.49 36.49 33.34 34.24 15,391 -1.84(-5.10%)
Mar 19, 2021 37.03 37.14 36.08 36.08 19,791 -0.40(-1.09%)
Mar 18, 2021 36.71 36.71 36.10 36.47 4,540 -0.18(-0.48%)
Mar 17, 2021 37.69 38.25 36.65 36.65 7,183 -1.42(-3.74%)
Mar 16, 2021 37.51 38.08 37.51 38.07 5,955 +0.03(+0.07%)
Mar 15, 2021 38.13 38.13 36.87 38.05 4,389 -0.26(-0.67%)
Mar 12, 2021 40.07 40.07 37.08 38.30 7,690 -1.30(-3.28%)
Mar 11, 2021 40.45 40.70 38.49 39.60 7,995 -1.95(-4.70%)
Mar 10, 2021 40.85 42.57 40.79 41.56 13,950 -0.88(-2.08%)
Mar 09, 2021 44.10 44.63 41.89 42.44 12,243 +0.68(+1.63%)
Mar 08, 2021 41.59 41.76 40.98 41.76 10,006 +0.71(+1.74%)
Mar 05, 2021 38.54 43.53 37.81 41.05 27,747 +2.61(+6.79%)
Mar 04, 2021 37.81 38.52 37.81 38.44 7,979 +0.96(+2.56%)
Mar 03, 2021 35.61 38.64 34.54 37.48 55,943 +2.40(+6.84%)
Mar 02, 2021 35.29 35.29 34.74 35.08 9,526 -0.26(-0.72%)
Mar 01, 2021 34.65 35.35 34.65 35.33 6,207 +0.95(+2.76%)
Feb 26, 2021 33.83 35.61 33.04 34.38 115,423 +0.83(+2.46%)
Feb 25, 2021 34.66 35.25 33.50 33.56 4,647 -1.61(-4.58%)
Feb 24, 2021 35.44 35.44 35.17 35.17 2,706 +0.57(+1.65%)
Feb 23, 2021 34.57 34.91 34.30 34.59 3,528 -0.40(-1.16%)
Feb 22, 2021 34.74 36.01 33.86 35.00 90,764 +0.44(+1.27%)
Feb 19, 2021 33.50 35.47 33.29 34.56 23,767 +1.10(+3.29%)
Feb 18, 2021 34.66 34.77 32.80 33.46 24,027 -0.71(-2.08%)
Feb 17, 2021 35.30 35.30 34.17 34.17 9,785 -0.34(-0.99%)
Feb 16, 2021 34.73 35.16 33.58 34.52 5,969 -0.04(-0.10%)
Feb 12, 2021 34.84 34.84 34.55 34.55 1,137 -0.02(-0.05%)
Feb 11, 2021 34.78 34.87 34.37 34.57 1,827 +0.25(+0.72%)
Feb 10, 2021 34.94 35.25 34.25 34.32 5,298 -0.07(-0.20%)
Feb 09, 2021 35.22 35.22 34.00 34.39 8,823 -1.07(-3.02%)
Feb 08, 2021 34.58 35.56 34.58 35.47 3,338 +0.60(+1.72%)
Feb 05, 2021 35.17 35.22 34.26 34.87 4,548 -0.18(-0.50%)
Feb 04, 2021 35.26 35.33 34.30 35.04 3,417 -0.04(-0.13%)
Feb 03, 2021 35.09 35.09 35.09 35.09 1,946 +0.00(+0.00%)
Feb 02, 2021 35.76 35.76 34.44 35.09 5,150 +0.35(+1.01%)
Feb 01, 2021 35.00 36.05 34.47 34.74 5,489 -0.03(-0.08%)
Jan 29, 2021 34.65 34.84 32.69 34.76 10,916 +0.15(+0.43%)
Jan 28, 2021 35.17 35.46 34.30 34.61 7,249 +0.41(+1.21%)
Jan 27, 2021 35.79 35.79 34.20 34.20 4,988 -1.86(-5.15%)
Jan 26, 2021 36.05 36.05 36.03 36.05 3,444 +0.20(+0.56%)
Jan 25, 2021 36.65 36.65 35.85 35.85 3,156 -0.95(-2.58%)
Jan 22, 2021 34.47 36.80 34.47 36.80 3,752 +2.30(+6.68%)
Jan 21, 2021 35.12 35.59 34.50 34.50 1,986 -0.77(-2.17%)
Jan 20, 2021 36.89 36.89 35.26 35.26 851 -0.22(-0.62%)
Jan 19, 2021 35.98 37.03 34.66 35.48 5,180 -1.33(-3.61%)
Jan 15, 2021 36.34 36.81 36.34 36.81 1,478 -0.18(-0.48%)
Jan 14, 2021 36.42 36.99 36.42 36.99 1,836 +0.81(+2.24%)
Jan 13, 2021 36.18 36.18 36.18 36.18 1,082 -0.78(-2.12%)
Jan 12, 2021 37.02 37.02 36.96 36.96 1,542 -0.47(-1.25%)
Jan 11, 2021 37.37 37.43 37.25 37.43 1,316 +0.26(+0.69%)
Jan 08, 2021 37.80 37.86 37.13 37.17 3,297 -0.31(-0.82%)
Jan 07, 2021 37.78 37.81 37.29 37.48 4,298 +0.09(+0.24%)
Jan 06, 2021 37.51 37.90 36.93 37.39 10,706 +0.49(+1.33%)
Jan 05, 2021 36.55 36.90 36.55 36.90 1,940 +0.36(+0.99%)
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.