Historical Stock Prices

AUBN 
$27.9999
*  
unch
unch
Get AUBN Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 27.9999 27.9999 27.9999 27.9999 00
04/27/2016 27.7522 28 27.72 27.9999 1,689
04/26/2016 27.05 27.4866 27.05 27.45 3,849
04/25/2016 27.05 27.1 26.7501 26.9528 8,417
04/22/2016 26.74 27 26.74 26.94 1,866
04/21/2016 27 27 27 27 514
04/20/2016 27 27.18 26.81 26.811 3,458
04/19/2016 27.28 27.4 26.95 27.12 9,683
04/18/2016 27.35 29 27.35 27.6 3,215
04/15/2016 27.3 28.8245 27.3 27.31 2,987
04/14/2016 27.72 27.72 27.25 27.5 2,528
04/13/2016 27.75 27.91 27.45 27.8 2,058
04/12/2016 27.2 27.905 27.05 27.465 3,446
04/11/2016 28 28 28 28 00
04/08/2016 28.1 28.2 28 28 2,126
04/07/2016 27.45 27.45 27.45 27.45 116
04/06/2016 28.1001 28.15 27 27.13 2,254
04/05/2016 29 29 28.865 28.8983 1,185
04/04/2016 29.1 29.1 29.1 29.1 299
04/01/2016 28.9 28.9975 28.9 28.9975 1,144
03/31/2016 28.2 28.3 28.2 28.25 738
03/30/2016 27 28.92 27 28.4 2,957
03/29/2016 29.35 30 29.35 30 1,189
03/28/2016 27.13 30.96 27.13 30.49 6,392
03/24/2016 27.2 27.79 27.13 27.51 1,260
03/23/2016 27 27 27 27 00
03/22/2016 26.2501 27.1 26.2501 27 1,407
03/21/2016 26.96 27.12 26.96 27.0501 1,876
03/18/2016 26.298 26.298 26.298 26.298 00
03/17/2016 26.298 26.298 26.298 26.298 468
03/16/2016 27 27 27 27 00
03/15/2016 26.96 27 26.96 27 488
03/14/2016 26.7 26.7 26.7 26.7 00
03/11/2016 26.7 26.7 26.7 26.7 354
03/10/2016 26.8166 26.8166 26.8166 26.8166 00
03/09/2016 26.8166 26.8166 26.8166 26.8166 00
03/08/2016 26.8499 26.8499 26.8166 26.8166 601
03/07/2016 26.76 26.76 26.76 26.76 543
03/04/2016 26.8102 26.8102 26.7302 26.7302 517
03/03/2016 26.002 26.56 26 26.56 1,303
03/02/2016 25.7001 26.96 25.7001 26.96 894
03/01/2016 26.2188 26.2188 26.2188 26.2188 508
02/29/2016 26.02 26.155 26 26.155 1,255
02/26/2016 26 26.2988 26 26.2988 2,819
02/25/2016 26.01 26.0825 26 26.036 1,511
02/24/2016 26.02 26.4999 26 26.09 1,700
02/23/2016 26.235 26.235 26.001 26.0045 2,351
02/22/2016 25.25 26 25.25 26 1,973
02/19/2016 25.3 25.6 25.3 25.6 818
02/18/2016 24.4 24.5589 24.33 24.5589 646
02/17/2016 25.76 25.96 24.06 25.49 7,717
02/16/2016 26.5 26.7405 24.78 24.78 8,671
02/12/2016 26.5 26.5 26.5 26.5 160
02/11/2016 26.855 27.046 26.5 26.709 645
02/10/2016 26.5 26.5 26.5 26.5 00
02/09/2016 26.5 26.5 26.5 26.5 00
02/08/2016 26.51 26.51 26.5 26.5 420
02/05/2016 26.75 26.77 26.6 26.6 8,467
02/04/2016 27.2 27.2 27.101 27.101 871
02/03/2016 26.875 26.875 26.875 26.875 207
02/02/2016 26.9 26.9 26.9 26.9 105
02/01/2016 27.209 27.23 26.75 26.75 14,831
01/29/2016 27.255 27.75 27.15 27.18 1,065
01/28/2016 27.25 27.25 27.15 27.15 1,335
*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?