Skip to main content

Auburn Natl Bncp (NQ: AUBN )

18.87 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 18.87 18.87 18.87 18.87 442 +0.24(+1.29%)
May 23, 2024 18.81 18.81 18.52 18.63 769 +0.23(+1.25%)
May 22, 2024 18.70 18.70 17.86 18.40 3,457 -0.52(-2.73%)
May 21, 2024 19.01 19.01 18.75 18.92 805 +0.27(+1.43%)
May 20, 2024 19.43 19.43 18.41 18.65 6,025 -0.30(-1.58%)
May 17, 2024 19.37 19.37 18.85 18.95 3,208 -0.04(-0.19%)
May 16, 2024 18.56 18.99 18.56 18.99 723 +0.09(+0.45%)
May 15, 2024 19.42 19.42 18.90 18.90 2,117 -0.35(-1.82%)
May 14, 2024 19.70 20.42 19.23 19.25 1,998 +0.01(+0.05%)
May 13, 2024 18.66 19.84 18.66 19.24 16,922 +0.23(+1.20%)
May 09, 2024 19.01 105 -0.18(-0.93%)
May 08, 2024 19.50 19.50 18.46 19.19 2,798 +0.46(+2.46%)
May 07, 2024 19.10 19.46 18.73 18.73 1,471 -0.29(-1.52%)
May 06, 2024 18.47 20.99 18.45 19.02 17,239 +0.80(+4.39%)
May 03, 2024 18.71 18.74 18.13 18.22 2,701 +0.07(+0.39%)
May 02, 2024 18.15 18.16 18.15 18.15 1,927 +0.05(+0.28%)
May 01, 2024 18.11 18.29 17.86 18.10 2,613 -0.41(-2.22%)
Apr 30, 2024 18.16 18.51 17.80 18.51 922 +0.11(+0.60%)
Apr 29, 2024 17.75 18.40 17.62 18.40 4,924 +1.05(+6.05%)
Apr 26, 2024 17.00 18.28 17.00 17.35 15,885 +0.35(+2.06%)
Apr 25, 2024 17.10 17.10 17.00 17.00 531 -0.17(-0.99%)
Apr 24, 2024 17.18 17.20 17.00 17.17 1,407 +0.02(+0.12%)
Apr 23, 2024 16.92 17.20 16.92 17.15 2,617 +0.22(+1.30%)
Apr 22, 2024 16.89 16.93 16.73 16.93 1,436 +0.09(+0.53%)
Apr 19, 2024 17.04 17.73 16.84 16.84 9,848 -0.16(-0.94%)
Apr 18, 2024 17.01 17.07 16.61 17.00 5,612 +0.00(+0.00%)
Apr 17, 2024 17.16 17.35 16.80 17.00 5,309 -0.16(-0.93%)
Apr 16, 2024 17.53 17.77 17.16 17.16 7,041 -0.59(-3.32%)
Apr 15, 2024 17.75 18.05 17.75 17.75 6,737 +0.13(+0.74%)
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%)
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.