Auburn National Bancorporation, Inc. Historical Stock Prices

AUBN 
$24.12
*  
0.18
0.74%
Get AUBN Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading AUBN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AUBN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.41  24.47  24.12  24.12 465
07/09/2014 24.3 24.3 24.3 24.3 200
07/08/2014 24.479 24.479 24.09 24.35 2,609
07/07/2014 24.03 24.1 24.03 24.1 1,159
07/03/2014 24.07 24.07 24.07 24.07 00
07/02/2014 24.45 24.45 24.07 24.07 984
07/01/2014 24.101 24.429 24.101 24.35 1,981
06/30/2014 24.01 24.4 24.01 24.0201 631
06/27/2014 24.02 24.35 23.8 23.82 2,172
06/26/2014 24.316 24.42 24.316 24.42 685
06/25/2014 23.75 24 23.75 24 5,803
06/24/2014 24.43 24.4359 24.36 24.36 845
06/23/2014 24.44 24.44 24.44 24.44 00
06/20/2014 24.286 24.44 24.25 24.44 1,148
06/19/2014 24.05 24.05 24.05 24.05 00
06/18/2014 24.05 24.07 24.02 24.05 1,574
06/17/2014 24.4124 24.4124 24.4124 24.4124 143
06/16/2014 23.87 23.87 23.87 23.87 109
06/13/2014 24.25 24.25 24.25 24.25 1,147
06/12/2014 23.9999 24.41 23.9742 24.41 2,710
06/11/2014 24.37 24.37 24.37 24.37 100
06/10/2014 24.2501 24.2501 24.25 24.25 220
06/09/2014 24.51 24.52 24.2601 24.2601 2,715
06/06/2014 24.6 24.6 24.49 24.49 1,603
06/05/2014 24.31 24.9399 24.31 24.9399 440
06/04/2014 24.9499 24.9499 24.9499 24.9499 500
06/03/2014 24.42 24.44 24.42 24.42 1,882
06/02/2014 24.01 24.4425 24.01 24.25 2,855
05/30/2014 23.98 24.53 23.98 24.41 3,400
05/29/2014 24.67 24.67 24.25 24.25 3,151
05/28/2014 24.33 24.33 24.33 24.33 264
05/27/2014 24.27 24.54 24.207 24.207 1,303
05/23/2014 24.24 24.24 24 24.01 2,805
05/22/2014 24.505 24.53 24.3101 24.3101 1,015
05/21/2014 24.615 24.87 24.615 24.75 1,786
05/20/2014 24.9999 24.9999 24.9999 24.9999 881
05/19/2014 24.93 25 24.93 25 445
05/16/2014 24.74 24.74 24.74 24.74 00
05/15/2014 24.74 24.74 24.74 24.74 00
05/14/2014 24.74 24.74 24.74 24.74 00
05/13/2014 24.34 24.74 24.31 24.74 1,130
05/12/2014 24.35 24.85 24.3189 24.85 7,538
05/09/2014 24.3499 24.3499 24.3499 24.3499 500
05/08/2014 24.1 24.1 24.1 24.1 00
05/07/2014 24 24.1 23.97 24.1 2,125
05/06/2014 23.75 23.75 23.75 23.75 00
05/05/2014 23.75 23.75 23.75 23.75 166
05/02/2014 23.5 23.5 23.5 23.5 00
05/01/2014 23.54 23.5401 23.5 23.5 339
04/30/2014 23.6 23.6 23.6 23.6 00
04/29/2014 23.6 23.6 23.6 23.6 00
04/28/2014 23.8 23.81 23.6 23.6 1,252
04/25/2014 23.81 23.81 23.81 23.81 250
04/24/2014 23.3 23.54 23.3 23.51 2,213
04/23/2014 23.36 23.36 23.36 23.36 00
04/22/2014 23.3 23.56 23.3 23.36 1,428
04/21/2014 23.6 23.72 23.6 23.65 1,080
04/17/2014 23.69 23.69 23.69 23.69 00
04/16/2014 23.559 23.69 23.5 23.69 750
04/15/2014 23.111 23.51 23.1 23.47 1,725
04/14/2014 23.68 23.68 23.52 23.52 717
04/11/2014 23.101 23.101 23 23 600
04/10/2014 22.94 23.001 22.94 23 3,172
04/09/2014 23.7399 23.7399 22.59 22.9 4,456
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?