Auburn National Bancorporation Inc (AUBN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 5.11247443763 | 19.56 | 20.6153 | 19.49 | 5191 | 19.98390907 | CS |
| 4 | 2.31 | 12.6575342466 | 18.25 | 20.6153 | 17.51 | 6708 | 19.31185599 | CS |
| 12 | 2.89 | 16.3554046406 | 17.67 | 20.6153 | 16.75 | 4634 | 18.69530184 | CS |
| 26 | 1.185 | 6.11612903226 | 19.375 | 20.9899 | 16.48 | 4341 | 18.37219362 | CS |
| 52 | -0.26 | -1.24879923151 | 20.82 | 22.25 | 16.48 | 3274 | 19.15887281 | CS |
| 156 | -13.69 | -39.9708029197 | 34.25 | 37.11 | 16.48 | 2803 | 24.14302305 | CS |
| 260 | -20.73 | -50.2058609833 | 41.29 | 65.55 | 16.48 | 4111 | 35.77826662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 20.56 | 0.71 | 3.58 | 20.155 | 20.56 | 19.9561 | 964 |
| 1726698900 | 19.85 | -0.33 | -1.64 | 20.48 | 20.59 | 19.85 | 8130 |
| 1726612500 | 20.18 | 0.13 | 0.65 | 20.17 | 20.6153 | 20 | 5647 |
| 1726526100 | 20.05 | 0.26 | 1.31 | 19.49 | 20.55 | 19.49 | 8651 |
| 1726266900 | 19.79 | -0.06 | -0.32 | 19.99 | 19.99 | 18 | 2502 |
| 1726180500 | 19.854 | -0.32 | -1.57 | 20.09 | 20.09 | 19.56 | 1621 |
| 1726094100 | 20.17 | 0.29 | 1.46 | 19.8 | 20.24 | 19.8 | 1428 |
| 1726007700 | 19.88 | -0.39 | -1.92 | 19.97 | 19.97 | 19.67 | 1046 |
| 1725921300 | 20.2687 | 0.85 | 4.37 | 19.42 | 20.4499 | 19.38 | 20551 |
| 1725662100 | 19.42 | 0.46 | 2.43 | 19.36 | 20 | 19.1812 | 16542 |
| 1725575700 | 18.9601 | 0 | 0.00 | 19.58 | 19.79 | 18.9601 | 6146 |
| 1725489300 | 18.96 | 0.71 | 3.89 | 18.84 | 19.5 | 18.4 | 11095 |
| 1725402900 | 18.25 | -0.34 | -1.83 | 18.74 | 18.805 | 18.0739 | 10376 |
| 1725057300 | 18.59 | 0.09 | 0.49 | 18.73 | 19.176 | 18.5 | 2260 |
| 1724970900 | 18.5 | 0.02 | 0.14 | 18.64 | 18.826 | 18.4 | 4436 |
| 1724884500 | 18.475 | 0.28 | 1.51 | 18 | 18.73 | 18 | 2312 |
| 1724798100 | 18.2 | -0.18 | -0.98 | 18.41 | 18.52 | 17.51 | 3056 |
| 1724711700 | 18.38 | -0.43 | -2.29 | 18.75 | 18.75 | 18.0001 | 5719 |
| 1724452500 | 18.81 | -0.07 | -0.37 | 18.68 | 19.26 | 18.55 | 5141 |
| 1724366100 | 18.8799 | 0.74 | 4.08 | 18.25 | 18.8899 | 18.25 | 11736 |
| 1724279700 | 18.14 | 0.01 | 0.06 | 18.16 | 18.69 | 17.95 | 10934 |
| 1724193300 | 18.13 | 0.15 | 0.83 | 18 | 18.34 | 17.75 | 12002 |
| 1724106900 | 17.98 | 0.28 | 1.58 | 17.89 | 17.98 | 17.89 | 453 |
| 1723847700 | 17.7 | -0.19 | -1.06 | 17.62 | 18.13 | 17.62 | 613 |
| 1723761300 | 17.89 | 0.22 | 1.26 | 17.51 | 17.89 | 17.51 | 1957 |
| 1723674900 | 17.667 | -0.01 | -0.07 | 18.13 | 18.75 | 17.5501 | 8203 |
| 1723588500 | 17.68 | -0.04 | -0.23 | 17.51 | 18.135 | 17.5 | 6239 |
| 1723502100 | 17.72 | -0.08 | -0.45 | 17.9 | 18.1 | 17.7 | 2226 |
| 1723242900 | 17.8 | 0.3 | 1.71 | 17.43 | 17.95 | 17.4 | 4411 |
| 1723156500 | 17.5 | -0.99 | -5.35 | 18 | 18.1833 | 17.19 | 13988 |
| 1723070100 | 18.49 | 0.84 | 4.76 | 17.88 | 18.49 | 17.77 | 1834 |
| 1722983700 | 17.65 | -0.35 | -1.94 | 18.25 | 18.25 | 17.47 | 4919 |
| 1722897300 | 18 | 0.4 | 2.27 | 17.5 | 18.29 | 16.75 | 5065 |
| 1722638100 | 17.6 | -1.54 | -8.05 | 18.45 | 18.87 | 17 | 10722 |
| 1722551700 | 19.14 | 0.53 | 2.85 | 18.61 | 19.38 | 18.61 | 722 |
| 1722465300 | 18.61 | 0.25 | 1.36 | 18.5 | 18.65 | 18.27 | 903 |
| 1722378900 | 18.36 | -0.14 | -0.76 | 18.51 | 19.33 | 18.36 | 1304 |
| 1722292500 | 18.5 | -0.35 | -1.86 | 18.97 | 19.26 | 18.5 | 2147 |
| 1722033300 | 18.85 | -0.23 | -1.23 | 18.8997 | 19.0836 | 18.69 | 5889 |
| 1721946900 | 19.0842 | 0.01 | 0.07 | 19.06 | 19.36 | 18.9 | 1379 |
| 1721860500 | 19.07 | -0.36 | -1.85 | 19.37 | 19.5 | 18.8356 | 948 |
| 1721774100 | 19.43 | -0.06 | -0.31 | 18.71 | 19.48 | 18.71 | 1635 |
| 1721687700 | 19.49 | -0.01 | -0.05 | 19.56 | 19.56 | 19.49 | 406 |
| 1721428500 | 19.5 | 0.78 | 4.17 | 18.75 | 19.5 | 18.75 | 4653 |
| 1721342100 | 18.72 | 0.32 | 1.74 | 18.6 | 19.48 | 18.6 | 8943 |
| 1721255700 | 18.4 | -0.72 | -3.77 | 18.14 | 18.4 | 18.14 | 424 |
| 1721169300 | 19.12 | 1.4 | 7.87 | 18.22 | 19.19 | 18.13 | 3674 |
| 1721082900 | 17.7245 | -1.2 | -6.32 | 18.5 | 18.93 | 17.7245 | 787 |
| 1720823700 | 18.92 | 0 | 0.00 | 18.81 | 18.92 | 18.81 | 166 |
| 1720737300 | 18.92 | 0.52 | 2.83 | 18.92 | 18.92 | 18.92 | 280 |
| 1720650900 | 18.4 | -0.49 | -2.59 | 18.21 | 18.4 | 17.7 | 567 |
| 1720564500 | 18.8883 | 0.39 | 2.10 | 18.8 | 18.8883 | 18.8 | 720 |
| 1720478100 | 18.5 | 0.97 | 5.53 | 17.99 | 18.69 | 17.91 | 5594 |
| 1720218900 | 17.53 | -0.34 | -1.90 | 17.78 | 17.78 | 17.53 | 436 |
| 1720040640 | 17.87 | 0.27 | 1.53 | 17.97 | 17.97 | 17.87 | 191 |
| 1719959700 | 17.6 | -0.2 | -1.12 | 17.75 | 17.9 | 17.5 | 2608 |
| 1719873300 | 17.8 | -0.27 | -1.49 | 18.28 | 18.29 | 17.5 | 5328 |
| 1719614100 | 18.07 | 0 | 0.00 | 18.07 | 18.07 | 18.07 | 0 |
| 1719527700 | 18.07 | 0.12 | 0.67 | 17.67 | 18.195 | 17.66 | 964 |
| 1719441300 | 17.95 | 0.32 | 1.82 | 17.53 | 18.245 | 17.51 | 4238 |
| 1719354900 | 17.63 | 0.76 | 4.51 | 17.14 | 18.9899 | 17.1 | 18807 |
| 1719268500 | 16.87 | 0.24 | 1.44 | 16.94 | 18.13 | 16.83 | 19995 |
| 1719009300 | 16.629999 | -0.96 | -5.46 | 17.16 | 17.79 | 16.48 | 16201 |
| 1718922900 | 17.59 | -0.05 | -0.28 | 17.61 | 18 | 17.59 | 1045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
