Auburn National Bancorporation, Inc. Historical Stock Prices

AUBN 
$24.6
*  
0.3186
1.28%
Get AUBN Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.63  24.89  24.11  24.60 4,564
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
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
04/08/2014 23.47 23.47 23.2432 23.2432 812
04/07/2014 23.67 23.7 23.67 23.7 408
04/04/2014 23.989 23.989 23.5 23.6699 1,244
04/03/2014 23.554 23.554 23.554 23.554 00
04/02/2014 23.96 23.97 23.554 23.554 1,590
04/01/2014 23.35 24.16 23.3 24.16 1,712
03/31/2014 24.66 24.66 23 23.2 11,422
03/28/2014 24.95 24.95 24.33 24.75 2,560
03/27/2014 25.45 25.45 25.45 25.45 00
03/26/2014 25.249 25.48 24.5 25.45 5,876
03/25/2014 25.27 25.31 24.99 25 8,642
03/24/2014 25.69 27.89 25.23 25.23 504
03/21/2014 25.42 25.69 25.42 25.69 1,252
03/20/2014 25.8 25.8 25.747 25.8 1,103
03/19/2014 25.17 25.75 25.15 25.75 3,334
03/18/2014 25.5 25.5 25.5 25.5 00
03/17/2014 25.25 25.5 25.25 25.5 2,114
03/14/2014 25.695 25.695 25.695 25.695 400
03/13/2014 25.17 25.4 25.16 25.37 3,350
03/12/2014 25.33 25.33 25.33 25.33 00
03/11/2014 25.33 25.33 25.33 25.33 260
03/10/2014 25.2625 25.2625 25.2625 25.2625 200
03/07/2014 24.9501 24.9501 24.9501 24.9501 00
03/06/2014 25 25.0001 24.95 24.9501 1,200
03/05/2014 25.1501 25.1501 25.1501 25.1501 156
03/04/2014 25.16 25.16 25.15 25.15 531
03/03/2014 25.04 25.04 25.04 25.04 00
02/28/2014 25.04 25.04 25.04 25.04 00
02/27/2014 25.04 25.04 25.04 25.04 177
02/26/2014 25.0001 25.429 25.0001 25.429 279
02/25/2014 25.03 25.2 25.03 25.2 459
02/24/2014 25.35 25.35 25.1 25.13 839
02/21/2014 25.4 25.4 25.4 25.4 00
02/20/2014 25.4 25.4 25.4 25.4 00
02/19/2014 25.68 25.68 25.4 25.4 680
02/18/2014 25.69 25.69 25.68 25.68 1,740
02/14/2014 25.75 25.75 25.75 25.75 00
02/13/2014 25.7 25.75 25.7 25.75 678
02/12/2014 25.75 25.75 25.75 25.75 00
02/11/2014 25.74 25.75 25.66 25.75 1,443
02/10/2014 25.49 25.49 25.3001 25.3001 200
02/07/2014 25.4999 25.4999 25.4999 25.4999 222
02/06/2014 25.25 25.71 25.25 25.71 1,721
02/05/2014 25.251 25.251 25.251 25.251 00
02/04/2014 25.251 25.251 25.251 25.251 00
02/03/2014 25.7299 25.7299 25.25 25.251 1,374
01/31/2014 25.25 25.251 25.25 25.25 501
01/30/2014 25.25 25.25 25.25 25.25 00
01/29/2014 25 25.25 25 25.25 1,194
01/28/2014 25.239 25.24 25.239 25.24 662
01/27/2014 25.09 25.2 25.0501 25.0501 1,260
01/24/2014 25.05 25.47 25.05 25.47 300
01/23/2014 25.75 25.75 25.7399 25.7399 410
01/22/2014 25.72 25.75 25.66 25.75 5,740
01/21/2014 25.27 25.27 25.27 25.27 600
01/17/2014 25.73 25.73 25.73 25.73 100
01/16/2014 25.5 25.74 25.5 25.74 957
01/15/2014 25.43 25.43 25.4 25.43 1,778
01/14/2014 25.677 25.677 25.16 25.16 500
01/13/2014 25.678 25.678 25.678 25.678 451
01/10/2014 25.1201 25.1201 25.12 25.12 448
01/09/2014 25.1001 25.1001 25.1001 25.1001 636
01/08/2014 25.15 25.15 25.15 25.15 00
01/07/2014 25.1331 25.25 25.1331 25.15 1,369
01/06/2014 25.05 25.1 25.05 25.1 1,066
01/03/2014 25.5 25.5 25.5 25.5 391
01/02/2014 25 25 25 25 00
12/31/2013 25 25 25 25 240
12/30/2013 25.06 25.06 25.05 25.05 657
12/27/2013 25.859 25.859 25.6 25.6 675
12/26/2013 24.8 25.25 24.8 25.1 2,231
12/24/2013 24.99 25.98 24.341 24.341 1,365
12/23/2013 25.83 25.83 24.32 24.32 251
12/20/2013 24.997 25.48 24.77 24.77 2,876
12/19/2013 24.94 24.94 24.94 24.94 00
12/18/2013 24.9 24.99 24.55 24.94 1,344
12/17/2013 24.34 24.99 24.34 24.99 415
12/16/2013 25 25 25 25 00
12/13/2013 25 25 25 25 00
12/12/2013 25 25 25 25 319
12/11/2013 24.56 24.56 24.56 24.56 00
12/10/2013 24.56 24.56 24.56 24.56 00
12/09/2013 24.56 24.56 24.56 24.56 258
12/06/2013 24.7 25 24.3013 24.95 650
12/05/2013 25.08 25.08 25 25 690
12/04/2013 25.05 25.05 25.05 25.05 125
12/03/2013 24.93 24.93 24.55 24.55 200
12/02/2013 24.8 24.8 24.8 24.8 00
11/29/2013 25.01 25.01 24.8 24.8 1,570
11/27/2013 25.26 25.26 25.26 25.26 00
11/26/2013 25.09 25.26 25.09 25.26 200
11/25/2013 25.02 25.02 25.02 25.02 100
11/22/2013 25.01 25.154 25.01 25.01 2,329
11/21/2013 25.306 25.306 25.306 25.306 700
11/20/2013 25.6 25.6 25.6 25.6 500
11/19/2013 25.12 25.4 25.12 25.4 200
11/18/2013 25 25.36 25 25 2,816
11/15/2013 25 25.22 25 25.2 600
11/14/2013 25.249 25.249 24.88 24.88 2,300
11/13/2013 25.1 25.1 24.48 24.59 1,545
11/12/2013 25.249 25.249 25.249 25.249 100
11/11/2013 24.2 24.3 24.1501 24.3 1,800
11/08/2013 24.5 24.5 24.5 24.5 00
11/07/2013 24.85 24.85 24.5 24.5 299
11/06/2013 24.72 24.72 24.72 24.72 480
11/05/2013 25.41 25.4999 24.7501 25.249 1,800
11/04/2013 25.6 25.6 25.6 25.6 200
11/01/2013 25.6 25.6 25.35 25.6 1,860
10/31/2013 25.55 25.6 25.55 25.6 1,015
10/30/2013 25.55 25.55 25.55 25.55 100
10/29/2013 25.78 25.98 24.5001 25.55 1,351
10/28/2013 25.63 25.8799 25.63 25.75 1,460
10/25/2013 25.7 25.7499 25.5 25.7 2,900
10/24/2013 25.26 25.87 25 25 1,187
10/23/2013 24.67 25.7 24.67 25.57 3,634
10/22/2013 24.75 24.75 24.75 24.75 100
10/21/2013 24.55 24.75 24.55 24.7 1,000
10/18/2013 24.75 24.75 24.75 24.75 200
10/17/2013 24.75 24.75 24.75 24.75 00
10/16/2013 24.48 24.75 24.48 24.75 7,038
10/15/2013 24.68 24.68 24.2 24.2 1,786
10/14/2013 24.11 24.18 24.11 24.17 675
10/11/2013 24.19 24.19 24.19 24.19 200
10/10/2013 24.9 24.9 24.75 24.75 350
10/09/2013 24.06 24.06 24.06 24.06 00
10/08/2013 24.06 24.06 24.06 24.06 154
10/07/2013 24.03 24.03 24.03 24.03 100
10/04/2013 23.934 23.934 23.934 23.934 100
10/03/2013 24.4 24.4 24.4 24.4 00
10/02/2013 24.4 24.4 24.4 24.4 00
10/01/2013 24.4 24.4 24.4 24.4 00
09/30/2013 23.81 24.93 23.81 24.4 4,425
09/27/2013 23.71 24 23.6 23.98 900
09/26/2013 23.9 24.94 23.41 23.4101 497
09/25/2013 23.4 23.9999 23.4 23.9999 925
09/24/2013 23.69 23.75 23.55 23.75 1,203
09/23/2013 24.34 24.34 23.5001 23.5001 500
09/20/2013 24.89 24.89 23.43 24.45 2,605
09/19/2013 24.2 24.2 23.46 23.46 200
09/18/2013 23.37 23.37 23.37 23.37 00
09/17/2013 23.55 23.55 23.37 23.37 1,857
09/16/2013 23.4 23.7 23.35 23.7 3,959
09/13/2013 23.35 23.35 23.35 23.35 00
09/12/2013 22.82 23.4 22.82 23.35 2,904
09/11/2013 22.567 22.7 22.35 22.35 1,717
09/10/2013 22.5 23 22.5 22.913 1,188
09/09/2013 23 23 22.38 22.38 4,479
09/06/2013 23.16 23.16 23.04 23.04 900
09/05/2013 23.1 23.1 23.1 23.1 600
09/04/2013 23.76 23.76 23.76 23.76 00
09/03/2013 24.07 24.92 23.76 23.76 700
08/30/2013 23.34 24.05 23.34 23.69 1,345
08/29/2013 23.79 24.25 23.79 23.8 2,813
08/28/2013 23.79 23.79 23.7 23.78 1,200
08/27/2013 23.77 23.77 23.77 23.77 300
08/26/2013 23.7999 23.7999 23.7999 23.7999 100
08/23/2013 23.78 23.79 23.2 23.79 1,368
08/22/2013 23.63 23.78 22.8 23.78 4,122
08/21/2013 23.88 23.88 23.76 23.76 300
08/20/2013 23.89 23.95 23.89 23.95 600
08/19/2013 24.16 24.65 23.1515 23.9699 1,450
08/16/2013 23.64 24.16 23.64 23.96 800
08/15/2013 23.43 24.63 23.43 24 6,028
08/14/2013 23.5 24.94 23.5 24.71 3,404
08/13/2013 23.5 23.5 23.5 23.5 700
08/12/2013 24 24 23.5998 23.5998 200
08/09/2013 23.68 23.98 23.3 23.3 500
08/08/2013 23.5 23.5 22.52 23.5 1,958
08/07/2013 23.5 23.5 23.4999 23.4999 400
08/06/2013 23.3 23.55 22.58 23.19 700
08/05/2013 23.24 23.3 23 23 4,700
08/02/2013 23.23 23.25 22.421 23.25 1,901
08/01/2013 22.47 23.2699 22.47 22.88 4,828
07/31/2013 22.45 22.48 22.39 22.48 789
07/30/2013 22.47 22.47 22.05 22.05 1,150
07/29/2013 22.44 22.45 22.4 22.44 1,180
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?