Quantcast

Auburn National Bancorporation, Inc. Common Stock Historical Stock Prices

AUBN 
$37.2475
*  
0.9975
2.75%
Get AUBN Alerts
*Delayed - data as of Nov. 15, 2018 15:09 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
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 14-AUG-2018 TO 14-NOV-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.
15:09 36.05 37.2475 37 37.2475 2,018
11/14/2018 37.225 37.225 36.25 36.25 979
11/13/2018 36.905 37.95 36 37.03 5,031
11/12/2018 36.51 37.4 36.51 36.51 3,849
11/09/2018 37.89 37.98 36.78 36.78 1,772
11/08/2018 38.16 38.2 36.97 38 4,643
11/07/2018 36.99 37.55 36.62 37.33 7,612
11/06/2018 37 38.4675 36.5 37 3,612
11/05/2018 38.3327 38.3327 36.61 36.71 5,589
11/02/2018 40.52 40.52 38.92 38.92 1,264
11/01/2018 40.66 40.66 39.844 40.37 1,255
10/31/2018 40.2842 40.2842 40.28 40.28 1,390
10/30/2018 40.25 40.25 39.92 39.92 875
10/29/2018 40.78 40.78 38.87 39.98 1,331
10/26/2018 38.33 39.495 38.33 39.04 2,062
10/25/2018 39.5 40.1 39.5 39.59 2,235
10/24/2018 40.05 40.15 39 39.5 4,258
10/23/2018 39.43 40.94 39.43 40.04 2,308
10/22/2018 39.99 39.99 39.99 39.99 542
10/19/2018 41.21 41.21 40.22 40.22 1,742
10/18/2018 40.87 41.76 40.87 41.5 1,866
10/17/2018 40.57 41.62 40.57 40.71 2,439
10/16/2018 40.95 40.96 40.15 40.88 2,453
10/15/2018 40.65 40.65 40.01 40.355 3,422
10/12/2018 40 40.6 39.725 39.96 4,110
10/11/2018 39.97 39.97 39.26 39.26 1,036
10/10/2018 40 40 39.24 39.24 1,681
10/09/2018 39.99 40 39.44 39.62 2,379
10/08/2018 39.97 40 39.5129 39.83 2,049
10/05/2018 40 40.45 39.61 39.61 1,762
10/04/2018 39.97 39.97 39.7 39.7 1,343
10/03/2018 39.92 39.95 39.08 39.49 7,217
10/02/2018 40.16 40.16 38.51 38.51 1,210
10/01/2018 40.53 40.53 38.69 39.1 1,156
09/28/2018 39.5 39.94 38 38.32 2,606
09/27/2018 39.77 39.77 38.527 38.72 3,525
09/26/2018 38.12 39.32 38.01 38.8 3,924
09/25/2018 39.01 39.83 38.06 38.31 15,883
09/24/2018 40.5 40.5 38.885 39.09 14,262
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
*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