Quantcast

Auburn National Bancorporation, Inc. Common Stock Historical Stock Prices

AUBN 
$31.8
*  
1.20
3.64%
Get AUBN Alerts
*Delayed - data as of Jun. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2019 TO 24-JUN-2019

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 32.79 33.21 31.73 31.80 11,990
06/24/2019 32.79 33.21 31.73 31.8 11,990
06/21/2019 31.56 33 31.55 33 13,101
06/20/2019 31.59 31.99 31.55 31.85 4,778
06/19/2019 32.18 32.3087 31.55 31.73 4,600
06/18/2019 31.5 32.75 31.5 31.89 7,599
06/17/2019 32.3 33.4251 31.05 31.69 14,469
06/14/2019 32.3 33.38 32.11 32.39 6,575
06/13/2019 32.7 33.87 32.6 32.84 12,379
06/12/2019 33.19 33.19 32 32.05 13,933
06/11/2019 34.36 34.37 32.54 32.8 8,974
06/10/2019 34.42 34.77 33.3 34.76 6,674
06/07/2019 33.5 34.755 32.73 33.79 4,326
06/06/2019 33.58 34.47 33.58 33.65 6,156
06/05/2019 33.92 34 32.83 33.42 6,743
06/04/2019 34.06 34.765 33.97 34.52 3,850
06/03/2019 34.03 34.705 33.8 33.82 5,339
05/31/2019 35.785 36.795 33.28 34.37 5,234
05/30/2019 34.5666 35.8 34.5666 35.8 2,749
05/29/2019 36.1 36.19 34.02 34.02 4,648
05/28/2019 36.23 37.63 36.2 36.2 1,592
05/24/2019 36.85 37.165 36.44 36.58 2,867
05/23/2019 36.87 37.0971 36.16 36.35 6,040
05/22/2019 36.48 38.3116 36.48 38.2 4,459
05/21/2019 37 37.7967 36.41 36.41 3,485
05/20/2019 37 37.79 36.27 36.65 7,914
05/17/2019 37.56 38.68 37.56 37.64 2,112
05/16/2019 38.13 38.95 37.46 37.49 1,633
05/15/2019 38.24 39.07 37.57 37.57 3,792
05/14/2019 38.31 38.71 38.1 38.59 4,163
05/13/2019 39.8012 39.8012 38.21 38.21 2,368
05/10/2019 39.54 39.54 35.88 37.75 2,798
05/09/2019 37.84 39.55 37.7854 39.55 4,383
05/08/2019 38.3 38.93 37.7921 38.52 4,325
05/07/2019 37.59 39 37.59 38.74 4,837
05/06/2019 38.23 38.23 37.41 37.54 2,528
05/03/2019 36.53 37.3 36.3 37.3 7,680
05/02/2019 36.11 37.7 36.11 37.7 4,392
05/01/2019 35.68 36.85 35.51 35.68 7,691
04/30/2019 36.71 36.75 35.64 35.77 8,571
04/29/2019 35.4 36.7499 35.4 36.67 5,338
04/26/2019 35.8306 35.8306 35.01 35.01 3,440
04/25/2019 36.25 37.211 35.23 35.5 7,373
04/24/2019 35.9895 36.875 35.7749 35.96 4,320
04/23/2019 35.11 37.43 35.11 37.43 6,522
04/22/2019 35.98 36.89 35.15 35.4 4,773
04/18/2019 36.01 36.06 35.13 35.59 3,750
04/17/2019 37.83 38.51 35.92 36.22 6,726
04/16/2019 37.849 39 37.45 37.45 6,871
04/15/2019 37.949 38.38 37.37 38 8,569
04/12/2019 38 39.01 37.95 39.01 5,785
04/11/2019 38.14 38.4153 37.61 37.67 1,927
04/10/2019 38.131 38.59 36.56 38.59 2,619
04/09/2019 37.25 38.44 37.25 37.82 1,829
04/08/2019 38.25 38.25 37.02 37.02 3,668
04/05/2019 37.25 38.25 37.23 38.25 2,319
04/04/2019 37.5586 38.81 37.3725 37.76 3,285
04/03/2019 37.99 39.15 37.58 37.91 4,946
04/02/2019 36.31 38.15 36.31 38.15 5,185
04/01/2019 39.52 39.52 38.04 38.04 927
03/29/2019 39.235 39.81 39.235 39.43 3,536
03/28/2019 39.86 39.86 38.1925 38.6 2,164
03/27/2019 38.34 38.99 38.34 38.99 1,673
03/26/2019 38 38.35 37.8704 38.35 1,701
03/25/2019 37.47 38.45 35 37.64 8,071
*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?



Smart Portfolio