Quantcast

Historical Stock Prices

AUBN 
$39.94
*  
0.22
0.55%
Get AUBN Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 40.06 40.5 39.85 40 14,232
09/20/2018 39 40.8 39 40.16 8,495
09/19/2018 38.6 39.55 38.02 38.87 6,241
09/18/2018 41.38 42 38.61 38.61 70,081
09/17/2018 43.7 43.7 41.25 41.8 5,651
09/14/2018 46.21 46.21 44.51 44.52 5,587
09/13/2018 47.492 47.549 46.075 46.36 3,973
09/12/2018 46.605 47.39 45.815 47.39 4,256
09/11/2018 45.69 47.07 45.69 47.07 721
09/10/2018 46.95 47.59 46.14 47.59 1,163
09/07/2018 45.9 47.99 45.9 47.99 2,651
09/06/2018 45.37 45.37 45.27 45.36 1,732
09/05/2018 46.25 46.25 45.2 45.89 2,817
09/04/2018 45.17 46.05 45.17 46.05 1,217
08/31/2018 47.16 47.16 45.79 46.4 849
08/30/2018 47.99 47.99 46.22 46.22 3,617
08/29/2018 47.89 47.89 47.89 47.89 420
08/28/2018 47.98 47.98 47.98 47.98 773
08/27/2018 47.49 47.5 46.83 46.83 1,258
08/24/2018 47.185 47.5 47.185 47.49 1,059
08/23/2018 46.63 47.25 46.63 47.25 1,713
08/22/2018 47.35 47.49 46.74 46.74 1,804
08/21/2018 47.2 47.21 46.4905 46.6 3,228
08/20/2018 46.4 47.2 45.8369 47.2 823
08/17/2018 46.49 46.54 46.49 46.5 1,706
08/16/2018 47.2596 47.29 47.2596 47.29 728
08/15/2018 47.01 47.05 47.01 47.05 727
08/14/2018 47.3 47.5 47.3 47.5 1,178
08/13/2018 47.5 47.5 47.14 47.14 2,837
08/10/2018 46.69 46.69 46.14 46.69 1,041
08/09/2018 47.45 47.45 46.64 46.64 654
08/08/2018 47.25 47.25 47.1 47.1 2,203
08/07/2018 47.11 47.11 46.11 46.11 1,363
08/06/2018 47.5 47.5 47.3005 47.45 2,204
08/03/2018 48.4 48.4 47.11 47.11 2,561
08/02/2018 48.56 49 47.25 48.7 6,507
08/01/2018 48.47 48.99 48.18 48.18 1,102
07/31/2018 48.64 48.99 48.49 48.49 1,182
07/30/2018 49.33 49.33 47.26 48.5 7,079
07/27/2018 50.67 50.67 49.01 49.6 1,398
07/26/2018 49.5 50.91 47.8631 50.91 3,150
07/25/2018 50.1 50.1 49.7 49.7 689
07/24/2018 50.58 51 50.031 50.25 4,316
07/23/2018 50.55 50.55 50.55 50.55 557
07/20/2018 51.07 51.07 50.98 50.98 688
07/19/2018 51 51.47 50.26 50.7 4,092
07/18/2018 50.8 51 50.692 50.8 1,994
07/17/2018 50.8 51 50.19 50.8 2,524
07/16/2018 50.68 51 50.49 50.84 2,242
07/13/2018 50.0298 50.99 50.0298 50.93 2,253
07/12/2018 52.352 52.999 50.5 50.71 6,271
07/11/2018 51.24 51.96 51.1287 51.96 2,881
07/10/2018 53.5 53.9615 51.31 51.31 11,787
07/09/2018 52.4 53.5 51.563 53.5 4,104
07/06/2018 51.09 53.83 50.73 51.32 12,784
07/05/2018 49.9 51.97 49.295 50.99 11,611
07/03/2018 49.55 49.9 49.5 49.9 2,120
07/02/2018 49.31 49.71 47.8 49.42 4,955
06/29/2018 50 50 49.485 49.61 4,881
06/28/2018 49.35 50 48.52 49.79 5,491
06/27/2018 49.69 50 48 49.31 8,299
06/26/2018 48.959 49.99 46.77 49.99 8,875
06/25/2018 50.6 52.16 48.85 48.94 23,405
06/22/2018 49.61 51.3 49 50.7 244,339
06/21/2018 50.324 50.4 49.08 50 12,732
*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