Historical Stock Prices

AUBN 
$24.97
*  
0.15
0.6%
Get AUBN Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading AUBN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 24.96 24.97 24.96 24.97 200
05/21/2015 25.24 25.28 24.83 25.12 11,341
05/20/2015 24.52 24.75 24.51 24.75 5,983
05/19/2015 24.87 24.87 24.47 24.51 4,503
05/18/2015 24.8599 24.86 24.8599 24.86 475
05/15/2015 24.85 24.85 24.85 24.85 191
05/14/2015 24.961 24.961 24.961 24.961 00
05/13/2015 24.9999 24.9999 24.961 24.961 480
05/12/2015 25.01 25.08 24.61 25.06 10,006
05/11/2015 24.749 24.84 24.74 24.75 3,705
05/08/2015 24.79 25.1 24.79 24.9501 4,660
05/07/2015 25.1 25.1 25.1 25.1 00
05/06/2015 25.1 25.1 25.1 25.1 00
05/05/2015 25.1 25.1 25.1 25.1 00
05/04/2015 25.1 25.1 25.1 25.1 238
05/01/2015 24.9999 24.9999 24.9999 24.9999 220
04/30/2015 25 25 25 25 00
04/29/2015 25 25 25 25 540
04/28/2015 25 25 25 25 1,860
04/27/2015 24.94 25 24.94 25 526
04/24/2015 24.67 24.67 24.6 24.6 2,077
04/23/2015 25 25 25 25 00
04/22/2015 25 25 24.7 25 1,520
04/21/2015 25 25.045 25 25.045 200
04/20/2015 25.1499 25.1499 25.1499 25.1499 00
04/17/2015 24.9 25.1499 24.63 25.1499 880
04/16/2015 25.21 25.21 25.21 25.21 00
04/15/2015 25 25.21 25 25.21 304
04/14/2015 24.64 24.64 24.64 24.64 00
04/13/2015 24.64 24.64 24.64 24.64 00
04/10/2015 24.64 24.64 24.64 24.64 260
04/09/2015 25 25 24.65 25 400
04/08/2015 25.122 25.122 25.122 25.122 00
04/07/2015 24.75 25.122 24.75 25.122 995
04/06/2015 25 25 24.75 24.75 435
04/02/2015 24.847 24.847 24.847 24.847 00
04/01/2015 24.847 24.847 24.847 24.847 00
03/31/2015 24.847 24.847 24.847 24.847 00
03/30/2015 24.847 24.847 24.847 24.847 282
03/27/2015 25.29 25.29 25 25.24 2,073
03/26/2015 25.185 25.25 24.9 25.25 1,890
03/25/2015 24.32 25 24.32 25 3,065
03/24/2015 24.3 24.92 24.3 24.9 3,621
03/23/2015 24.14 24.7795 24.14 24.3 1,565
03/20/2015 24.92 24.92 24.6791 24.6791 728
03/19/2015 24.7604 24.7604 24.7604 24.7604 270
03/18/2015 24.16 24.16 24.16 24.16 00
03/17/2015 24.65 24.842 23.805 24.16 7,456
03/16/2015 23.86 24.65 23.86 24.65 736
03/13/2015 24.66 24.9274 24.66 24.9274 382
03/12/2015 24.65 24.75 24.65 24.75 756
03/11/2015 24.65 24.96 24.65 24.675 432
03/10/2015 24.999 24.999 24.999 24.999 00
03/09/2015 24.999 24.999 24.999 24.999 252
03/06/2015 24.99 24.99 24.75 24.77 1,139
03/05/2015 25.0528 25.0528 25.0528 25.0528 100
03/04/2015 25.03 25.03 25.03 25.03 00
03/03/2015 24.74 25.03 24.74 25.03 1,014
03/02/2015 25 25 24.6 24.9995 2,741
02/27/2015 25 25.35 24.9501 24.9501 1,272
02/26/2015 24.9501 24.9501 24.95 24.95 1,344
02/25/2015 24.5 25.36 24.5 25.051 2,095
02/24/2015 25.04 25.04 24.51 24.55 2,403
02/23/2015 24.75 24.75 24.65 24.75 401
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?