Skip to main content

Auburn Natl Bncp (NQ: AUBN )

19.50 +0.10 (+0.52%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 21.36 21.59 20.45 20.45 5,641 -0.81(-3.80%)
Jun 29, 2023 20.20 21.35 20.20 21.26 5,150 +0.48(+2.31%)
Jun 28, 2023 19.84 20.78 19.84 20.78 4,165 +0.94(+4.75%)
Jun 27, 2023 20.65 20.77 19.84 19.84 1,331 -0.01(-0.05%)
Jun 26, 2023 19.24 20.27 19.24 19.85 3,195 +0.44(+2.28%)
Jun 23, 2023 18.83 19.40 18.51 19.40 6,069 +0.46(+2.44%)
Jun 22, 2023 18.46 18.94 18.30 18.94 3,334 +0.56(+3.04%)
Jun 21, 2023 19.05 19.05 18.38 18.38 29,808 -0.09(-0.47%)
Jun 20, 2023 19.23 19.23 18.42 18.47 25,747 +0.38(+2.13%)
Jun 16, 2023 19.43 19.43 18.09 18.09 22,774 -1.14(-5.91%)
Jun 15, 2023 19.96 20.02 19.22 19.22 14,776 -0.40(-2.06%)
Jun 14, 2023 20.21 20.21 19.61 19.62 13,119 -0.59(-2.90%)
Jun 13, 2023 21.03 21.03 20.21 20.21 1,802 +0.00(+0.00%)
Jun 12, 2023 20.55 20.74 20.21 20.21 2,149 -0.53(-2.55%)
Jun 09, 2023 20.70 20.74 20.30 20.74 2,677 +0.54(+2.67%)
Jun 08, 2023 20.21 20.56 19.75 20.20 6,467 -0.27(-1.32%)
Jun 07, 2023 19.95 20.52 19.90 20.47 3,668 -0.33(-1.60%)
Jun 06, 2023 20.01 20.80 20.01 20.80 682 +0.10(+0.50%)
Jun 05, 2023 20.90 21.78 20.70 20.70 1,709 -0.71(-3.33%)
Jun 02, 2023 20.80 21.41 20.80 21.41 1,050 +0.04(+0.18%)
Jun 01, 2023 21.26 21.37 21.26 21.37 965 +0.25(+1.17%)
May 31, 2023 20.93 21.14 20.42 21.13 8,346 +0.23(+1.09%)
May 30, 2023 20.42 20.90 20.42 20.90 2,561 +0.60(+2.95%)
May 26, 2023 19.71 20.30 19.71 20.30 568 +0.35(+1.76%)
May 25, 2023 20.14 20.14 19.95 19.95 616 -0.09(-0.47%)
May 23, 2023 20.04 206 +0.19(+0.96%)
May 19, 2023 19.85 303 -0.84(-4.04%)
May 17, 2023 20.69 34 +0.00(+0.00%)
May 16, 2023 20.69 20.70 20.69 20.69 1,575 +0.41(+2.01%)
May 15, 2023 20.28 20.28 20.28 20.28 329 +0.05(+0.24%)
May 12, 2023 19.95 20.23 19.95 20.23 1,807 +0.00(+0.02%)
May 11, 2023 21.11 21.11 20.23 20.23 380 +0.04(+0.21%)
May 10, 2023 20.17 20.41 20.17 20.19 4,488 -0.45(-2.16%)
May 09, 2023 20.74 20.76 20.30 20.63 3,383 -0.17(-0.82%)
May 08, 2023 20.80 20.80 20.80 20.80 516 -0.04(-0.18%)
May 05, 2023 21.14 21.14 20.84 20.84 934 -0.20(-0.95%)
May 04, 2023 20.99 21.05 20.99 21.04 1,707 +0.05(+0.23%)
May 03, 2023 20.72 20.99 20.71 20.99 1,655 +0.09(+0.45%)
May 02, 2023 21.14 21.61 20.71 20.90 4,983 -0.28(-1.33%)
May 01, 2023 21.40 21.54 21.18 21.18 1,559 -0.19(-0.90%)
Apr 28, 2023 21.37 21.59 21.37 21.37 1,827 -0.36(-1.67%)
Apr 27, 2023 21.79 21.79 21.74 21.74 708 -0.10(-0.47%)
Apr 26, 2023 21.84 21.84 21.84 21.84 1,172 +0.56(+2.63%)
Apr 25, 2023 21.01 21.47 21.01 21.28 612 -0.47(-2.14%)
Apr 24, 2023 21.74 21.74 21.74 21.74 378 -0.82(-3.62%)
Apr 18, 2023 22.56 166 +1.56(+7.42%)
Apr 17, 2023 21.30 22.94 21.00 21.00 713 -0.61(-2.81%)
Apr 14, 2023 21.69 21.69 21.61 21.61 385 +0.00(+0.00%)
Apr 13, 2023 21.85 21.85 21.61 21.61 2,015 -0.28(-1.30%)
Apr 12, 2023 22.03 22.09 21.85 21.90 2,313 -0.06(-0.26%)
Apr 11, 2023 21.90 21.95 21.85 21.95 1,867 -0.33(-1.50%)
Apr 10, 2023 22.29 22.29 22.29 22.29 182 +0.26(+1.17%)
Apr 06, 2023 22.99 22.99 22.03 22.03 3,784 -1.07(-4.63%)
Apr 05, 2023 23.10 23.10 23.10 23.10 508 +0.11(+0.48%)
Apr 04, 2023 21.87 23.18 21.87 22.99 3,273 +0.29(+1.30%)
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.