S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

Auburn Natl Banc (AUBN)

NASDAQ

$25.41-$0.04 (-0.18%)

Price as of Jun 23, 2026 6:39 PM EDT

$87.5M
Market Cap
18.12%
1-Year Change
Banks - Regional
Industry

1 Month
+5.01%

Low Price$24.38

High Price$25.96
3 Months
+14.65%

Low Price$23.03

High Price$25.96
1 Year
+18.12%

Low Price$21.01

High Price$28.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	25.45	25.45	25.35	25.45	+1.60%	1,283
06/22/2026	25.00	25.05	25.00	25.05	-1.38%	2,125
06/18/2026	25.00	25.40	25.00	25.40	+1.60%	2,841
06/17/2026	25.00	25.00	25.00	25.00	0.00%	532
06/16/2026	24.55	25.08	24.32	25.00	+0.20%	3,136
06/15/2026	24.95	24.95	24.95	24.95	+0.60%	390
06/12/2026	24.54	24.80	24.54	24.80	+1.74%	1,692
06/11/2026	25.09	25.09	24.38	24.38	-3.00%	801
06/10/2026	25.55	25.55	25.13	25.13	+1.62%	2,129
06/10/2026	$0.27 Dividend
06/09/2026	24.77	24.86	24.73	24.73	-0.20%	7,503
06/08/2026	24.78	24.78	24.78	24.78	-0.16%	898
06/05/2026	24.82	24.82	24.82	24.82	-0.67%	558
06/04/2026	25.07	25.07	24.99	24.99	-2.70%	806
06/03/2026	25.27	25.68	25.27	25.68	+1.80%	1,229
06/02/2026	25.22	25.22	25.20	25.22	+0.08%	2,253
06/01/2026	25.17	25.20	24.78	25.20	+1.92%	823
05/29/2026	24.68	24.73	24.30	24.73	-0.60%	1,159
05/28/2026	24.98	25.23	24.73	24.88	+0.60%	5,890
05/27/2026	24.63	24.73	24.58	24.73	+0.81%	3,332
05/26/2026	24.44	24.67	24.14	24.53	+1.22%	11,748
05/22/2026	24.19	24.24	23.89	24.24	+1.34%	5,136
05/21/2026	23.64	23.91	23.64	23.91	+0.73%	4,713
05/20/2026	23.74	23.74	23.74	23.74	+0.84%	774
05/19/2026	23.49	23.63	23.49	23.54	+1.23%	2,597
05/18/2026	23.35	23.71	23.26	23.26	-2.04%	2,902
05/15/2026	23.25	23.85	23.25	23.74	+0.55%	3,362
05/14/2026	23.65	24.48	23.30	23.61	+0.59%	7,626
05/13/2026	23.74	23.77	23.47	23.47	-1.17%	6,851
05/11/2026	23.12	23.75	23.12	23.75	+1.10%	3,183
05/08/2026	23.26	23.49	23.25	23.49	+2.64%	1,830
05/07/2026	22.81	23.00	22.77	22.89	-1.74%	5,124
05/06/2026	23.49	23.49	23.30	23.30	+0.08%	2,766
05/05/2026	23.70	23.70	23.28	23.28	-0.30%	1,348
05/04/2026	23.35	23.35	23.35	23.35	+0.21%	1,669
05/01/2026	23.69	23.75	23.26	23.30	-1.75%	3,994
04/30/2026	23.64	23.74	23.26	23.71	+2.38%	26,642
04/29/2026	22.65	23.64	22.65	23.16	-0.41%	1,875
04/28/2026	$0.63 Earnings
04/27/2026	23.74	23.74	23.26	23.26	-2.04%	1,393
04/24/2026	23.75	23.75	23.74	23.74	+0.90%	3,415
04/23/2026	23.74	23.74	23.44	23.53	-2.44%	3,868
04/22/2026	23.49	24.12	23.49	24.12	+2.42%	675
04/21/2026	23.74	23.76	23.55	23.55	-0.85%	1,852
04/20/2026	23.75	23.75	23.75	23.75	+0.84%	339
04/17/2026	23.60	23.74	23.51	23.55	+1.23%	2,028
04/16/2026	23.64	23.74	23.27	23.27	-1.59%	3,802
04/15/2026	23.78	23.78	23.64	23.64	+0.65%	2,310
04/10/2026	24.07	24.07	23.49	23.49	-1.10%	472
04/08/2026	22.98	23.75	22.98	23.75	+2.34%	5,313
04/07/2026	23.00	23.25	23.00	23.21	+0.20%	1,309
04/06/2026	23.16	23.16	23.16	23.16	+0.96%	521
04/02/2026	23.20	23.20	22.94	22.94	+0.73%	599
04/01/2026	22.78	22.78	22.78	22.78	-3.52%	679
03/31/2026	23.42	23.61	22.64	23.61	+0.78%	3,033
03/30/2026	23.49	24.19	23.01	23.42	-1.13%	6,049
03/27/2026	22.74	23.73	22.74	23.69	+4.36%	6,787
03/25/2026	22.89	23.30	22.64	22.70	-0.09%	3,589
03/24/2026	22.69	22.72	21.77	22.72	+2.36%	9,198
03/23/2026	21.90	22.85	21.54	22.20	+6.81%	16,159
03/20/2026	23.99	24.73	20.78	20.78	-15.49%	62,310
03/19/2026	24.59	24.59	24.59	24.59	0.00%	867
03/18/2026	23.64	24.62	23.64	24.59	+5.29%	3,871
03/17/2026	23.54	23.54	23.36	23.36	+0.25%	2,250
03/16/2026	23.94	23.94	23.30	23.30	+0.21%	746
03/12/2026	23.74	24.24	23.25	23.25	-1.47%	2,476
03/11/2026	23.49	23.59	23.49	23.59	0.00%	1,531
03/10/2026	23.89	24.04	23.59	23.59	-0.79%	3,866
03/10/2026	$0.27 Dividend
03/09/2026	24.90	24.90	23.62	23.78	-1.74%	9,175
03/06/2026	24.20	24.20	24.20	24.20	-0.84%	557
03/05/2026	24.26	24.41	24.26	24.41	+0.24%	780
03/04/2026	23.70	24.84	23.70	24.35	+3.28%	3,070
03/03/2026	23.67	23.67	23.57	23.57	-0.50%	641
03/02/2026	23.69	23.69	23.69	23.69	+0.50%	287
02/27/2026	23.97	24.02	23.57	23.57	-2.43%	2,544
02/26/2026	24.35	24.35	24.16	24.16	-0.80%	463
02/25/2026	24.21	24.36	24.21	24.36	+0.61%	2,153
02/24/2026	24.36	24.36	23.97	24.21	-2.03%	730
02/23/2026	24.80	24.80	23.97	24.71	-1.66%	2,670
02/19/2026	24.73	25.13	24.46	25.13	-0.19%	1,929
02/18/2026	25.18	25.18	25.18	25.18	+2.96%	390
02/17/2026	25.24	25.24	24.46	24.46	0.00%	1,187
02/11/2026	24.46	24.46	24.46	24.46	0.00%	645
02/10/2026	24.68	24.68	24.46	24.46	+1.54%	2,084
02/09/2026	24.66	24.67	24.08	24.08	-0.04%	763
02/06/2026	24.09	24.09	24.09	24.09	-2.65%	1,161
02/05/2026	25.32	25.32	24.47	24.75	-2.47%	1,487
02/04/2026	25.19	25.37	25.19	25.37	+1.11%	595
02/03/2026	25.10	25.10	25.10	25.10	+4.67%	1,095
02/02/2026	24.47	25.09	23.98	23.98	-1.41%	4,906
01/30/2026	23.97	24.32	23.97	24.32	-2.13%	1,016
01/29/2026	24.94	24.94	24.46	24.85	-3.35%	1,518
01/28/2026	24.94	25.71	24.94	25.71	+0.11%	1,260
01/27/2026	25.42	25.73	24.46	25.68	+3.67%	1,118
01/27/2026	$0.48 Earnings
01/26/2026	24.85	24.85	24.77	24.77	-3.52%	775
01/23/2026	25.67	25.77	24.46	25.67	+1.41%	6,195
01/22/2026	24.94	26.00	24.94	25.32	+4.95%	3,580
01/21/2026	24.06	24.12	24.06	24.12	-0.88%	412