S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Auburn Natl Banc (AUBN)

NASDAQ

$26.19+$0.04 (+0.16%)

Price as of Aug 03, 2026 4:10 AM EDT

$91.3M
Market Cap
7.42%
1-Year Change
Banks - Regional
Industry

1 Month
-3.29%

Low Price$25.01

High Price$27.11
3 Months
+10.29%

Low Price$22.89

High Price$28.88
1 Year
+7.42%

Low Price$20.78

High Price$28.88

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	26.12	26.15	26.08	26.15	+0.15%	1,668
07/30/2026	26.20	26.20	26.09	26.11	-0.68%	1,478
07/29/2026	26.25	26.29	26.06	26.29	-0.23%	2,669
07/28/2026	26.70	26.70	26.31	26.35	+0.19%	4,481
07/28/2026	$0.66 Earnings
07/27/2026	26.77	26.83	26.30	26.30	-1.20%	1,169
07/24/2026	26.98	26.98	26.62	26.62	+2.23%	1,604
07/23/2026	26.00	26.04	26.00	26.04	-2.76%	370
07/22/2026	26.75	26.78	26.62	26.78	+1.63%	1,726
07/21/2026	26.30	26.75	26.30	26.35	+1.31%	2,115
07/20/2026	26.01	26.01	26.01	26.01	-2.22%	370
07/17/2026	26.00	27.48	26.00	26.60	+0.19%	1,807
07/16/2026	26.25	27.30	26.25	26.55	-2.07%	2,196
07/15/2026	27.50	27.50	27.11	27.11	+0.41%	383
07/14/2026	27.85	27.85	27.00	27.00	0.00%	1,362
07/13/2026	27.70	27.87	27.00	27.00	-0.04%	1,058
07/10/2026	27.49	27.50	26.50	27.01	0.00%	2,283
07/09/2026	26.00	27.47	26.00	27.01	+4.12%	5,044
07/08/2026	25.60	25.94	25.20	25.94	+3.72%	2,369
07/07/2026	25.01	25.01	25.01	25.01	-6.05%	875
07/06/2026	27.14	27.14	26.62	26.62	-3.66%	1,265
07/02/2026	26.91	27.63	26.91	27.63	-0.68%	603
07/01/2026	28.39	28.39	26.46	27.82	+2.88%	2,087
06/30/2026	27.27	27.27	27.04	27.04	-0.77%	1,940
06/29/2026	28.00	28.00	27.25	27.25	-5.64%	1,924
06/26/2026	26.13	28.88	26.13	28.88	+8.86%	6,934
06/25/2026	25.17	26.53	25.17	26.53	+4.33%	5,508
06/24/2026	25.45	25.45	24.95	25.43	-0.08%	2,117
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