Skip to main content

Auburn Natl Bncp (NQ: AUBN )

20.56 +0.71 (+3.58%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 20.43 20.80 19.95 20.70 5,735 +0.00(+0.00%)
Dec 28, 2023 20.56 20.72 20.21 20.70 3,785 +0.13(+0.61%)
Dec 27, 2023 20.43 20.71 19.60 20.57 12,146 +0.46(+2.29%)
Dec 26, 2023 19.99 20.14 19.73 20.11 6,843 +0.42(+2.11%)
Dec 22, 2023 19.94 20.23 19.70 19.70 1,350 +0.00(+0.00%)
Dec 21, 2023 20.19 20.42 19.70 19.70 4,277 -0.49(-2.41%)
Dec 20, 2023 19.46 20.23 19.26 20.19 12,091 +0.29(+1.47%)
Dec 19, 2023 19.67 19.94 19.67 19.89 1,520 +0.41(+2.10%)
Dec 18, 2023 19.48 19.48 19.48 19.48 773 -0.10(-0.50%)
Dec 15, 2023 19.66 19.66 19.58 19.58 1,470 -0.07(-0.35%)
Dec 14, 2023 19.41 19.94 19.03 19.65 6,641 +0.47(+2.43%)
Dec 13, 2023 19.64 19.64 18.58 19.18 8,426 -0.33(-1.69%)
Dec 12, 2023 19.99 19.99 19.51 19.51 3,469 -0.56(-2.79%)
Dec 11, 2023 19.72 20.07 19.72 20.07 940 +0.13(+0.66%)
Dec 08, 2023 20.22 20.67 19.70 19.94 3,642 -0.29(-1.44%)
Dec 07, 2023 20.48 20.48 20.05 20.23 1,443 +0.07(+0.34%)
Dec 06, 2023 20.21 20.40 20.17 20.17 995 +0.10(+0.48%)
Dec 05, 2023 20.02 20.17 19.98 20.07 2,103 +0.29(+1.46%)
Dec 04, 2023 20.17 20.17 19.78 19.78 2,464 -0.36(-1.81%)
Dec 01, 2023 20.40 20.68 20.15 20.15 2,110 -0.25(-1.22%)
Nov 30, 2023 20.64 21.37 20.40 20.40 5,851 +0.22(+1.09%)
Nov 29, 2023 20.31 20.31 20.07 20.18 4,105 +0.01(+0.05%)
Nov 28, 2023 20.05 20.17 20.05 20.17 888 +0.36(+1.79%)
Nov 27, 2023 19.75 20.17 19.69 19.81 5,554 +0.25(+1.28%)
Nov 22, 2023 19.56 129 -0.12(-0.63%)
Nov 21, 2023 19.77 20.17 19.69 19.69 3,011 -0.48(-2.40%)
Nov 20, 2023 20.17 20.17 20.17 20.17 795 +0.11(+0.55%)
Nov 17, 2023 20.06 20.06 20.06 20.06 786 +0.04(+0.19%)
Nov 16, 2023 19.69 20.02 19.69 20.02 850 +0.07(+0.34%)
Nov 15, 2023 19.62 19.95 19.62 19.95 2,433 -0.09(-0.45%)
Nov 14, 2023 19.82 20.17 19.59 20.04 2,851 +0.07(+0.35%)
Nov 13, 2023 19.50 19.97 19.48 19.97 777 +0.26(+1.32%)
Nov 10, 2023 19.71 19.71 19.71 19.71 762 +0.17(+0.88%)
Nov 09, 2023 19.54 19.54 19.54 19.54 1,104 -0.46(-2.30%)
Nov 07, 2023 20.00 589 +0.08(+0.39%)
Nov 06, 2023 20.17 20.17 19.93 19.93 2,998 -0.26(-1.28%)
Nov 03, 2023 19.94 20.18 19.94 20.18 1,053 +0.20(+1.01%)
Nov 02, 2023 20.17 20.17 19.98 19.98 2,686 -0.18(-0.90%)
Nov 01, 2023 19.79 20.17 19.79 20.17 1,581 +0.18(+0.91%)
Oct 31, 2023 20.51 20.51 19.98 19.98 681 -0.28(-1.37%)
Oct 26, 2023 20.26 306 -0.63(-3.03%)
Oct 25, 2023 20.57 20.90 20.57 20.90 469 -0.18(-0.84%)
Oct 24, 2023 21.07 21.07 21.07 21.07 494 +0.61(+2.98%)
Oct 19, 2023 20.46 55 +0.11(+0.52%)
Oct 18, 2023 20.46 20.46 20.36 20.36 988 +0.00(+0.00%)
Oct 17, 2023 20.65 20.65 20.36 20.36 1,578 -0.15(-0.75%)
Oct 16, 2023 20.41 21.13 20.31 20.51 4,101 +0.23(+1.14%)
Oct 11, 2023 20.28 77 -0.36(-1.72%)
Oct 06, 2023 20.64 113 +0.09(+0.42%)
Oct 05, 2023 20.57 20.74 20.55 20.55 2,690 -0.57(-2.68%)
Oct 03, 2023 21.12 458 +0.47(+2.28%)
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.