Skip to main content

Auburn Natl Bncp (NQ: AUBN )

19.50 +0.78 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 18.77 19.50 18.77 19.50 4,653 +0.78(+4.17%)
Jul 18, 2024 18.60 19.48 18.60 18.72 8,943 +0.32(+1.74%)
Jul 17, 2024 18.18 18.40 18.18 18.40 424 -0.72(-3.77%)
Jul 16, 2024 18.22 19.19 18.22 19.12 3,674 +1.40(+7.87%)
Jul 15, 2024 17.72 17.72 17.72 17.72 787 -1.20(-6.32%)
Jul 11, 2024 18.92 254 +0.52(+2.83%)
Jul 10, 2024 17.70 18.40 17.70 18.40 567 -0.49(-2.59%)
Jul 09, 2024 18.80 18.89 18.80 18.89 720 +0.39(+2.10%)
Jul 08, 2024 17.91 18.69 17.91 18.50 5,594 +0.97(+5.53%)
Jul 05, 2024 17.53 17.53 17.53 17.53 436 -0.44(-2.45%)
Jul 03, 2024 17.97 17.97 17.97 17.97 191 +0.37(+2.10%)
Jul 02, 2024 17.75 17.89 17.50 17.60 2,608 -0.20(-1.12%)
Jul 01, 2024 18.29 18.29 17.50 17.80 5,328 -0.49(-2.68%)
Jun 28, 2024 18.89 18.89 17.68 18.29 9,039 +0.22(+1.22%)
Jun 27, 2024 18.20 18.20 17.74 18.07 964 +0.12(+0.67%)
Jun 26, 2024 17.53 18.25 17.51 17.95 4,238 +0.32(+1.82%)
Jun 25, 2024 17.14 18.99 17.10 17.63 18,808 +0.76(+4.51%)
Jun 24, 2024 16.94 18.13 16.83 16.87 20,001 +0.24(+1.44%)
Jun 21, 2024 17.16 17.79 16.48 16.63 16,201 -0.96(-5.46%)
Jun 20, 2024 17.61 18.00 17.59 17.59 1,045 -0.05(-0.28%)
Jun 18, 2024 18.11 18.20 17.64 17.64 7,757 -0.66(-3.61%)
Jun 17, 2024 18.30 18.30 18.30 18.30 2,130 +0.06(+0.34%)
Jun 14, 2024 18.30 18.38 18.24 18.24 1,231 +0.04(+0.21%)
Jun 13, 2024 17.80 18.20 17.80 18.20 904 -0.50(-2.67%)
Jun 12, 2024 18.37 18.70 18.37 18.70 951 -0.09(-0.48%)
Jun 11, 2024 18.60 18.79 18.26 18.79 1,997 +0.24(+1.29%)
Jun 10, 2024 18.96 18.96 18.55 18.55 594 -0.18(-0.96%)
Jun 07, 2024 18.70 18.73 18.70 18.73 2,589 +0.21(+1.12%)
Jun 06, 2024 18.15 18.52 17.99 18.52 4,171 +0.25(+1.36%)
Jun 05, 2024 18.06 18.51 18.06 18.27 1,943 -0.24(-1.29%)
Jun 03, 2024 18.51 144 +0.46(+2.57%)
May 31, 2024 17.79 18.74 17.79 18.05 1,471 -0.89(-4.69%)
May 30, 2024 19.15 19.15 18.94 18.94 1,837 +0.68(+3.73%)
May 29, 2024 19.15 19.15 17.75 18.26 2,419 -0.35(-1.85%)
May 24, 2024 18.60 172 +0.24(+1.29%)
May 23, 2024 18.54 18.54 18.26 18.37 780 +0.23(+1.25%)
May 22, 2024 18.43 18.43 17.61 18.14 3,506 -0.51(-2.73%)
May 21, 2024 18.74 18.74 18.48 18.65 816 +0.26(+1.43%)
May 20, 2024 19.15 19.15 18.15 18.39 6,111 -0.30(-1.58%)
May 17, 2024 19.09 19.09 18.58 18.68 3,254 -0.04(-0.19%)
May 16, 2024 18.30 18.72 18.30 18.72 733 +0.08(+0.45%)
May 15, 2024 19.14 19.14 18.63 18.63 2,147 -0.35(-1.82%)
May 14, 2024 19.42 20.13 18.96 18.98 2,026 +0.01(+0.05%)
May 13, 2024 18.39 19.56 18.39 18.97 17,165 +0.22(+1.20%)
May 09, 2024 18.74 106 -0.18(-0.93%)
May 08, 2024 19.22 19.22 18.20 18.92 2,838 +0.45(+2.46%)
May 07, 2024 18.83 19.18 18.46 18.46 1,492 -0.29(-1.52%)
May 06, 2024 18.21 20.69 18.19 18.75 17,487 +0.79(+4.39%)
May 03, 2024 18.44 18.47 17.87 17.96 2,739 +0.07(+0.39%)
May 02, 2024 17.89 17.90 17.89 17.89 1,954 +0.05(+0.28%)
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.