AUBN | Auburn Natl Banc | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Auburn Natl Banc (AUBN)

NASDAQ

$27.01+$0.54 (+2.06%)

Price as of Oct 22, 2026 4:00 PM EDT

$92.3M
Market Cap
6.01%
1-Year Change
Banks - Regional
Industry

1 Month
-3.78%

Low Price$26.25

High Price$27.23
3 Months
+2.78%

Low Price$25.84

High Price$27.50
1 Year
+6.01%

Low Price$20.57

High Price$28.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/20/2026	26.46	26.46	26.46	26.46	-0.15%	617
10/19/2026	26.50	26.50	26.50	26.50	+0.11%	994
10/16/2026	26.47	26.47	26.47	26.47	-0.010%	467
10/15/2026	26.47	26.47	26.47	26.47	-1.88%	135
10/14/2026	26.98	26.98	26.98	26.98	+2.20%	338
10/13/2026	26.40	26.40	26.40	26.40	-0.83%	241
10/12/2026	26.50	27.15	26.50	26.62	+0.30%	2,758
10/09/2026	26.25	26.54	26.25	26.54	-1.63%	917
10/08/2026	26.73	26.98	26.72	26.98	+2.59%	728
10/07/2026	27.40	27.40	26.25	26.30	-2.38%	1,491
10/06/2026	26.94	26.94	26.94	26.94	+2.20%	222
10/05/2026	26.70	26.93	26.36	26.36	-2.29%	6,172
10/02/2026	27.15	27.15	26.70	26.98	+2.58%	1,868
10/01/2026	26.30	26.30	26.30	26.30	+0.19%	332
09/30/2026	26.70	26.70	26.25	26.25	-0.98%	4,556
09/29/2026	26.59	26.80	26.38	26.51	-1.12%	9,509
09/28/2026	26.60	27.41	26.60	26.81	-1.52%	2,191
09/25/2026	27.29	28.23	26.90	27.23	+0.14%	9,720
09/24/2026	27.19	27.19	27.19	27.19	+3.45%	1,703
09/23/2026	26.88	26.88	26.28	26.28	-2.33%	655
09/22/2026	27.30	27.30	26.91	26.91	-2.15%	799
09/18/2026	26.85	27.50	26.30	27.50	+3.77%	3,399
09/17/2026	26.90	26.90	26.50	26.50	+0.95%	1,590
09/16/2026	26.75	26.78	26.25	26.25	-1.13%	2,329
09/15/2026	26.98	26.98	26.51	26.55	+0.57%	1,810
09/14/2026	26.54	27.49	26.40	26.40	-0.53%	2,554
09/11/2026	26.32	26.54	26.32	26.54	-1.08%	1,285
09/10/2026	26.83	26.83	26.83	26.83	+2.09%	508
09/10/2026	$0.27 Dividend
09/08/2026	26.06	26.28	26.06	26.28	+0.04%	1,078
09/04/2026	26.27	26.27	26.17	26.27	-0.04%	1,454
09/03/2026	26.47	26.47	25.98	26.28	+0.19%	8,260
09/02/2026	26.17	26.23	26.13	26.23	0.00%	2,430
09/01/2026	26.01	26.23	26.01	26.23	+0.76%	740
08/31/2026	26.03	26.03	26.03	26.03	-0.08%	830
08/27/2026	26.28	26.28	26.05	26.05	-1.09%	825
08/26/2026	25.98	26.34	25.98	26.34	+1.64%	1,023
08/25/2026	25.88	25.91	25.88	25.91	+0.15%	783
08/24/2026	26.26	26.26	25.87	25.87	-2.90%	949
08/21/2026	26.29	26.65	26.29	26.65	+2.96%	910
08/20/2026	25.85	25.88	25.85	25.88	+0.06%	733
08/19/2026	25.86	25.86	25.86	25.86	-0.50%	853
08/18/2026	26.23	26.23	25.96	25.99	0.00%	1,180
08/17/2026	25.99	25.99	25.99	25.99	+0.04%	691
08/14/2026	25.98	25.98	25.98	25.98	-0.94%	434
08/13/2026	25.85	26.23	25.85	26.23	-0.38%	547
08/12/2026	26.73	26.73	26.33	26.33	+1.74%	1,084
08/10/2026	25.88	25.88	25.88	25.88	-0.78%	455
08/07/2026	25.87	26.08	25.87	26.08	-0.19%	827
08/06/2026	25.93	26.13	25.87	26.13	+0.53%	1,008
08/05/2026	25.96	25.99	25.96	25.99	+0.31%	2,334
08/04/2026	25.97	26.27	25.53	25.91	-0.27%	1,865
08/03/2026	26.33	26.33	25.88	25.98	+0.38%	1,036
07/31/2026	25.85	25.88	25.81	25.88	+0.15%	1,668
07/30/2026	25.93	25.93	25.82	25.84	-0.68%	1,478
07/29/2026	25.98	26.02	25.80	26.02	-0.23%	2,669
07/28/2026	26.43	26.43	26.04	26.08	+0.19%	4,481
07/28/2026	$0.66 Earnings
07/27/2026	26.50	26.55	26.03	26.03	-1.20%	1,169
07/24/2026	26.71	26.71	26.35	26.35	+2.23%	1,604
07/23/2026	25.74	25.78	25.74	25.78	-2.76%	370
07/22/2026	26.48	26.51	26.35	26.51	+1.63%	1,726
07/21/2026	26.03	26.48	26.03	26.08	+1.31%	2,115
07/20/2026	25.75	25.75	25.75	25.75	-2.22%	370
07/17/2026	25.74	27.20	25.74	26.33	+0.19%	1,807
07/16/2026	25.98	27.02	25.98	26.28	-2.07%	2,196
07/15/2026	27.22	27.22	26.83	26.83	+0.41%	383
07/14/2026	27.57	27.57	26.73	26.73	0.00%	1,362
07/13/2026	27.42	27.59	26.73	26.73	-0.04%	1,058
07/10/2026	27.21	27.22	26.23	26.74	0.00%	2,283
07/09/2026	25.74	27.19	25.74	26.74	+4.12%	5,044
07/08/2026	25.34	25.68	24.94	25.68	+3.72%	2,369
07/07/2026	24.76	24.76	24.76	24.76	-6.05%	875
07/06/2026	26.87	26.87	26.35	26.35	-3.66%	1,265
07/02/2026	26.64	27.35	26.64	27.35	-0.68%	603
07/01/2026	28.10	28.10	26.19	27.54	+2.88%	2,087
06/30/2026	26.99	26.99	26.77	26.77	-0.77%	1,940
06/29/2026	27.72	27.72	26.97	26.97	-5.64%	1,924
06/26/2026	25.86	28.59	25.86	28.59	+8.86%	6,934
06/25/2026	24.91	26.26	24.91	26.26	+4.33%	5,508
06/24/2026	25.19	25.19	24.70	25.17	-0.08%	2,117
06/23/2026	25.19	25.19	25.09	25.19	+1.60%	1,283
06/22/2026	24.75	24.80	24.75	24.80	-1.38%	2,125
06/18/2026	24.75	25.14	24.75	25.14	+1.60%	2,841
06/17/2026	24.75	24.75	24.75	24.75	0.00%	532
06/16/2026	24.30	24.82	24.07	24.75	+0.20%	3,136
06/15/2026	24.70	24.70	24.70	24.70	+0.60%	390
06/12/2026	24.29	24.55	24.29	24.55	+1.74%	1,692
06/11/2026	24.83	24.83	24.13	24.13	-3.00%	801
06/10/2026	25.29	25.29	24.87	24.87	+1.62%	2,129
06/10/2026	$0.27 Dividend
06/09/2026	24.52	24.61	24.48	24.48	-0.20%	7,503
06/08/2026	24.53	24.53	24.53	24.53	-0.16%	898
06/05/2026	24.57	24.57	24.57	24.57	-0.67%	558
06/04/2026	24.81	24.81	24.73	24.73	-2.70%	806
06/03/2026	25.02	25.42	25.02	25.42	+1.80%	1,229
06/02/2026	24.97	24.97	24.95	24.97	+0.08%	2,253
06/01/2026	24.91	24.95	24.53	24.95	+1.92%	823
05/29/2026	24.43	24.48	24.06	24.48	-0.60%	1,159
05/28/2026	24.72	24.98	24.48	24.63	+0.60%	5,890