Auburn National Bancorporation, Inc. Historical Stock Prices

AUBN 
$25.1
*  
0.1001
0.4%
Get AUBN Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading AUBN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    AUBN Pre-Market
 
 
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 04-MAY-2014 TO 04-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.
16:00  25.10  25.10  25.10  25.10 238
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
09/02/2014 23.999 24 23.55 23.55 1,050
08/29/2014 23.8799 23.8799 23.56 23.56 974
08/28/2014 23.7 23.7 23.7 23.7 200
08/27/2014 23.7 23.7 23.7 23.7 200
08/26/2014 23.48 23.48 23.48 23.48 00
08/25/2014 23.771 23.78 23.48 23.48 1,904
08/22/2014 23.88 23.88 23.88 23.88 101
08/21/2014 23.43 23.58 23.25 23.58 2,500
08/20/2014 23.44 23.65 23.43 23.65 5,002
08/19/2014 23.3501 23.6025 23.3501 23.4 628
08/18/2014 23.93 23.98 23.3413 23.3413 674
08/15/2014 23.1 23.7799 23.1 23.7799 2,443
08/14/2014 23.501 23.501 23.19 23.35 6,277
08/13/2014 23.4901 23.4901 23.4901 23.4901 202
08/12/2014 23.47 23.72 23.47 23.4901 4,243
08/11/2014 23.49 23.75 23.36 23.72 7,261
08/08/2014 23.47 23.87 23.45 23.5001 3,971
08/07/2014 23.5 23.73 23.17 23.17 2,546
08/06/2014 23.24 23.905 23.2 23.5111 3,063
08/05/2014 24.1 24.1 23.47 23.47 6,215
08/04/2014 23.86 24.15 23.86 23.95 1,200
08/01/2014 24.4 24.4 24 24.2413 4,468
07/31/2014 24.52 24.9 24.05 24.4 10,915
07/30/2014 24.491 24.5 24.4899 24.49 1,707
07/29/2014 24.12 24.12 24.11 24.11 239
07/28/2014 24.4 24.89 24.11 24.6 4,564
07/25/2014 24.9186 24.9186 24.9186 24.9186 676
07/24/2014 24.47 24.56 24.4 24.4 2,965
07/23/2014 24.75 24.75 24.72 24.738 420
07/22/2014 24.61 24.83 24.61 24.83 4,455
07/21/2014 24.4 24.85 24.25 24.81 4,163
07/18/2014 24.44 24.68 24.4 24.5 2,641
07/17/2014 24.45 24.98 24.42 24.4205 34,353
07/16/2014 24.9068 24.98 24.21 24.57 1,469
07/15/2014 24.55 24.55 24.5 24.5001 450
07/14/2014 24.45 24.99 24.45 24.65 3,328
07/11/2014 24.461 24.461 24.35 24.35 350
07/10/2014 24.47 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
*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?