Auburn National Bancorporation, Inc. Historical Stock Prices

AUBN 
$26.5
*  
0.346
1.29%
Get AUBN Alerts
*Delayed - data as of Sep. 4, 2015 11:30 ET  -  Find a broker to begin trading AUBN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AUBN Real Time
 
 
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: 1 Year, From 03-SEP-2014 TO 03-SEP-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.
11:30  26.50  26.50  26.50  26.50 696
09/03/2015 26.47 26.85 26.47 26.846 692
09/02/2015 27 27 26.35 26.35 1,937
09/01/2015 26.75 26.95 26.5 26.85 3,431
08/31/2015 26.5 26.5 26.5 26.5 104
08/28/2015 26.64 27.24 26.64 26.68 1,120
08/27/2015 26.96 26.96 26.54 26.54 850
08/26/2015 26.5 27.699 26.5 27.45 2,148
08/25/2015 26.43 26.49 26.43 26.49 200
08/24/2015 27.28 27.28 25.92 26.3 4,842
08/21/2015 27.01 27.7 27 27.55 1,563
08/20/2015 27.21 27.21 27.21 27.21 128
08/19/2015 27.19 27.19 27.19 27.19 130
08/18/2015 27 27 27 27 250
08/17/2015 27.5995 27.6 27.1 27.1 1,036
08/14/2015 27.2141 27.2141 27.2141 27.2141 111
08/13/2015 27 27 26.57 26.57 296
08/12/2015 26.9 26.9 26.9 26.9 00
08/11/2015 26.9 26.9 26.9 26.9 131
08/10/2015 26.45 27.21 26.35 27 3,775
08/07/2015 26.965 27.65 26.5 26.5 4,582
08/06/2015 26.71 26.75 26.65 26.65 2,445
08/05/2015 26.9 26.9999 26.85 26.9985 5,078
08/04/2015 27.13 27.7499 26.75 27 1,401
08/03/2015 27.27 27.27 26.65 26.65 711
07/31/2015 26.75 26.99 26.52 26.82 2,279
07/30/2015 26.35 26.35 26.35 26.35 00
07/29/2015 26.35 26.35 26.35 26.35 100
07/28/2015 27.74 27.75 27 27.32 2,049
07/27/2015 27.1 27.118 27 27.1 1,452
07/24/2015 26.98 27.4 26.3 27.1 11,200
07/23/2015 27.15 27.15 27 27 461
07/22/2015 27 27 27 27 475
07/21/2015 27 27 26.27 26.91 4,624
07/20/2015 27.19 27.19 27.19 27.19 336
07/17/2015 27.3 27.69 26.5 27.3 1,321
07/16/2015 26.5505 26.5505 26.5505 26.5505 00
07/15/2015 26.5 26.56 26.5 26.5505 1,059
07/14/2015 26.5 26.5 26.41 26.41 664
07/13/2015 26.63 26.67 25.6 26.64 19,855
07/10/2015 27.8 27.8 26.6 26.6 1,840
07/09/2015 26.5 27 26.5 26.95 1,109
07/08/2015 26.21 27.55 25.9936 26.47 50,797
07/07/2015 26 26 25.504 25.97 5,667
07/06/2015 25.82 25.98 25.3 25.98 5,725
07/02/2015 25.51 25.82 25.51 25.78 36,917
07/01/2015 25.66 26.09 25.2 25.8 15,734
06/30/2015 25.46 29.559 25.33 25.73 64,489
06/29/2015 26.49 26.49 25.09 25.4 14,440
06/26/2015 25.783 25.783 25.25 25.5001 1,697
06/25/2015 24.92 26.0047 24.92 25.75 38,240
06/24/2015 25.2 25.2 24.88 25.13 22,519
06/23/2015 25.1 25.199 25 25.12 3,972
06/22/2015 25.22 25.47 24.8 25.22 46,260
06/19/2015 24.8 25.3699 24.75 25.31 18,280
06/18/2015 25.1 25.99 24.75 24.8 75,124
06/17/2015 24.959 25.2 24.76 24.83 8,181
06/16/2015 24.98 24.98 24.98 24.98 00
06/15/2015 24.98 24.98 24.98 24.98 00
06/12/2015 24.79 25.035 24.79 24.98 661
06/11/2015 25 25 25 25 100
06/10/2015 24.76 25.15 24.76 24.77 1,028
06/09/2015 25.01 25.01 24.87 24.87 600
06/08/2015 24.951 24.951 24.951 24.951 00
06/05/2015 24.77 25.225 24.77 24.951 1,109
06/04/2015 25.35 25.65 25.18 25.18 3,167
06/03/2015 24.97 25.15 24.91 25.13 5,420
06/02/2015 24.78 24.98 24.7501 24.98 1,400
06/01/2015 24.78 24.78 24.78 24.78 294
05/29/2015 25 25.2 24.98 25.2 2,748
05/28/2015 24.57 24.75 24.57 24.75 655
05/27/2015 24.588 25 24.588 24.96 1,994
05/26/2015 24.7 25 24.67 24.86 12,796
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
02/20/2015 24.7499 24.7499 24.7499 24.7499 110
02/19/2015 24.6 24.6 24.6 24.6 901
02/18/2015 24.571 24.65 24.571 24.65 2,253
02/17/2015 24.7499 24.7499 24.7499 24.7499 343
02/13/2015 24.1599 24.75 24.1599 24.68 4,272
02/12/2015 24.249 24.249 23.75 23.7501 704
02/11/2015 24.24 24.24 24.23 24.24 421
02/10/2015 23.969 23.969 23.7765 23.7765 1,000
02/09/2015 23.74 24 23.74 23.8 2,935
02/06/2015 23.52 23.72 23.52 23.6809 445
02/05/2015 23.73 23.75 23.5 23.5 1,901
02/04/2015 23.58 23.7499 23.58 23.74 1,002
02/03/2015 23.5 23.5 23.5 23.5 253
02/02/2015 23.7399 23.7499 23.73 23.73 866
01/30/2015 23.7 23.7 23.7 23.7 430
01/29/2015 23.74 23.7499 23.5 23.7499 1,171
01/28/2015 23.5 23.5 23.5 23.5 00
01/27/2015 23.5001 23.5001 23.5 23.5 529
01/26/2015 23.55 23.7399 23.4 23.4 801
01/23/2015 23.55 23.551 23.55 23.551 500
01/22/2015 23.53 23.53 23.53 23.53 100
01/21/2015 23.5 23.5 23.5 23.5 00
01/20/2015 23.5 23.5 23.5 23.5 00
01/16/2015 23.4 23.5 23.4 23.5 1,536
01/15/2015 23.165 23.165 23.165 23.165 00
01/14/2015 23.45 23.45 23.165 23.165 268
01/13/2015 23.3699 23.3699 23.3699 23.3699 223
01/12/2015 23.1577 23.1577 23.15 23.151 716
01/09/2015 23.54 23.54 23.33 23.37 1,000
01/08/2015 23.55 23.6699 23.48 23.6699 2,186
01/07/2015 23.5 23.5 23.32 23.32 1,200
01/06/2015 23.05 23.63 23.05 23.34 12,745
01/05/2015 23.64 23.64 23.64 23.64 205
01/02/2015 23.64 23.64 23.64 23.64 00
12/31/2014 23.61 23.64 23.61 23.64 1,229
12/30/2014 23 23.77 23 23.72 1,571
12/29/2014 23.538 23.55 22.89 22.9716 2,923
12/26/2014 23.15 23.16 23.15 23.16 1,385
12/24/2014 23.12 23.93 22.95 22.95 742
12/23/2014 23.1 23.1 22.51 22.6001 2,619
12/22/2014 22.9 23.4318 22.4 23.18 7,613
12/19/2014 22.78 23.35 22.1 22.1 7,973
12/18/2014 22.78 23.2499 22.78 22.8 4,872
12/17/2014 22.98 23.0448 22.78 22.79 3,293
12/16/2014 22.82 22.99 22.78 22.85 2,601
12/15/2014 23.19 23.1999 22.83 22.8301 1,556
12/12/2014 23.23 23.23 23.23 23.23 00
12/11/2014 23.39 23.5 23.2001 23.23 4,268
12/10/2014 23.67 23.67 23.67 23.67 00
12/09/2014 23.67 23.67 23.67 23.67 140
12/08/2014 23.4601 23.4601 23.4601 23.4601 00
12/05/2014 23.91 23.91 23.4601 23.4601 3,983
12/04/2014 23.49 23.87 23.42 23.62 994
12/03/2014 23.8999 23.8999 23.27 23.27 2,785
12/02/2014 23.9 23.94 23.9 23.94 320
12/01/2014 23.92 23.92 23.9199 23.9199 316
11/28/2014 23.93 23.93 23.93 23.93 00
11/26/2014 23.93 23.93 23.93 23.93 00
11/25/2014 23.93 23.93 23.93 23.93 00
11/24/2014 23.93 23.93 23.93 23.93 200
11/21/2014 23.65 23.65 23.65 23.65 179
11/20/2014 23.84 23.84 23.78 23.78 571
11/19/2014 23.651 23.651 23.651 23.651 171
11/18/2014 23.42 23.67 23.4 23.651 2,399
11/17/2014 23.99 23.99 23.47 23.5 1,261
11/14/2014 23.8677 23.8677 23.8677 23.8677 400
11/13/2014 23.303 23.303 23.303 23.303 00
11/12/2014 23.62 23.62 23.303 23.303 259
11/11/2014 23.749 23.749 23.749 23.749 102
11/10/2014 23.58 23.58 23.58 23.58 00
11/07/2014 23.33 23.58 23.3 23.58 889
11/06/2014 23.9799 23.9799 23.9799 23.9799 00
11/05/2014 23.9799 23.9799 23.9799 23.9799 100
11/04/2014 23.5 23.5 23.5 23.5 00
11/03/2014 23.4 23.5 23.4 23.5 2,237
10/31/2014 23.5 23.5 23.49 23.5 5,372
10/30/2014 23.27 23.7253 23.27 23.7253 720
10/29/2014 23.73 23.73 23.73 23.73 1,414
10/28/2014 23.86 23.86 23.72 23.72 500
10/27/2014 23.702 23.8599 23.58 23.8599 1,607
10/24/2014 23.7 23.82 23.5119 23.55 1,859
10/23/2014 24 24 24 24 800
10/22/2014 24.2973 24.2973 24.2973 24.2973 229
10/21/2014 23.98 24 23.75 23.7598 7,323
10/20/2014 24.12 24.12 24 24 1,128
10/17/2014 24.11 24.11 24.11 24.11 116
10/16/2014 24.34 24.34 24.34 24.34 222
10/15/2014 24.35 24.35 24.09 24.09 303
10/14/2014 24.06 24.06 24.06 24.06 00
10/13/2014 24.06 24.06 24.06 24.06 00
10/10/2014 24.06 24.06 24.06 24.06 100
10/09/2014 24.02 24.02 24.02 24.02 200
10/08/2014 23.98 23.98 23.98 23.98 00
10/07/2014 23.97 23.98 23.97 23.98 400
10/06/2014 24 24 24 24 1,120
10/03/2014 23.96 24 23.96 24 201
10/02/2014 24.3 24.74 23.4 23.95 18,661
10/01/2014 24.64 24.64 24.64 24.64 00
09/30/2014 24.75 24.75 24.64 24.64 453
09/29/2014 24.25 24.25 24.25 24.25 494
09/26/2014 24.691 24.691 24.691 24.691 335
09/25/2014 24.68 24.68 24.68 24.68 255
09/24/2014 24.89 24.89 24.25 24.43 6,473
09/23/2014 24.5 25 24.35 24.59 2,823
09/22/2014 24.184 24.5 24.184 24.5 1,258
09/19/2014 24.82 24.82 24.82 24.82 509
09/18/2014 24.44 24.44 24.44 24.44 00
09/17/2014 24.44 24.44 24.44 24.44 00
09/16/2014 24 24.44 23.9 24.44 4,112
09/15/2014 24.07 24.36 24.07 24.35 6,892
09/12/2014 24.5 24.5 24.25 24.25 585
09/11/2014 24.04 24.2 24.04 24.2 402
09/10/2014 23.51 24.46 23.51 24.46 1,495
09/09/2014 24.35 24.6808 23.15 24.51 1,311
09/08/2014 23 24.8775 23 24.82 1,141
09/05/2014 24.21 24.9 24.21 24.88 2,429
09/04/2014 23.85 24.05 23.85 24.05 1,458
09/03/2014 24.05 24.22 23.92 24.22 2,361
*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?