Register for streaming realtime charts, analysis tools, and prices.
AUBN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 24.35 | 2.65 | 12.21% | 21.83 | 25.00 | 21.54 | 19,965 |
| Sep 24 2024 | 21.70 | 0.28 | 1.31% | 21.79 | 21.98 | 21.0001 | 4,650 |
| Sep 23 2024 | 21.42 | -0.38 | -1.74% | 22.04 | 22.15 | 21.2828 | 2,988 |
| Sep 20 2024 | 21.80 | 1.24 | 6.03% | 20.54 | 21.80 | 20.44 | 5,971 |
| Sep 19 2024 | 20.56 | 0.71 | 3.58% | 20.155 | 20.56 | 19.9561 | 964 |
| Sep 18 2024 | 19.85 | -0.33 | -1.64% | 20.48 | 20.59 | 19.85 | 8,130 |
| Sep 17 2024 | 20.18 | 0.13 | 0.65% | 20.17 | 20.6153 | 20.00 | 5,647 |
| Sep 16 2024 | 20.05 | 0.26 | 1.31% | 19.49 | 20.55 | 19.49 | 8,651 |
| Sep 13 2024 | 19.79 | -0.06 | -0.32% | 19.99 | 19.99 | 18.00 | 2,502 |
| Sep 12 2024 | 19.854 | -0.32 | -1.57% | 20.09 | 20.09 | 19.56 | 1,621 |
| Sep 11 2024 | 20.17 | 0.29 | 1.46% | 19.80 | 20.24 | 19.80 | 1,428 |
| Sep 10 2024 | 19.88 | -0.39 | -1.92% | 19.97 | 19.97 | 19.67 | 1,046 |
| Sep 09 2024 | 20.2687 | 0.85 | 4.37% | 19.42 | 20.4499 | 19.38 | 20,551 |
| Sep 06 2024 | 19.42 | 0.46 | 2.43% | 19.36 | 20.00 | 19.1812 | 16,542 |
| Sep 05 2024 | 18.9601 | 0.00 | 0.00% | 19.58 | 19.79 | 18.9601 | 6,146 |
| Sep 04 2024 | 18.96 | 0.71 | 3.89% | 18.84 | 19.50 | 18.40 | 11,095 |
| Sep 03 2024 | 18.25 | -0.34 | -1.83% | 18.74 | 18.805 | 18.0739 | 10,376 |
| Aug 30 2024 | 18.59 | 0.09 | 0.49% | 18.73 | 19.176 | 18.50 | 2,260 |
| Aug 29 2024 | 18.50 | 0.02 | 0.14% | 18.64 | 18.826 | 18.40 | 4,436 |
| Aug 28 2024 | 18.475 | 0.28 | 1.51% | 18.00 | 18.73 | 18.00 | 2,312 |
| Aug 27 2024 | 18.20 | -0.18 | -0.98% | 18.41 | 18.52 | 17.51 | 3,056 |
| Aug 26 2024 | 18.38 | -0.43 | -2.29% | 18.75 | 18.75 | 18.0001 | 5,719 |
| Aug 23 2024 | 18.81 | -0.07 | -0.37% | 18.68 | 19.26 | 18.55 | 5,141 |
| Aug 22 2024 | 18.8799 | 0.74 | 4.08% | 18.25 | 18.8899 | 18.25 | 11,736 |
| Aug 21 2024 | 18.14 | 0.01 | 0.06% | 18.16 | 18.69 | 17.95 | 10,934 |
| Aug 20 2024 | 18.13 | 0.15 | 0.83% | 18.00 | 18.34 | 17.75 | 12,002 |
| Aug 19 2024 | 17.98 | 0.28 | 1.58% | 17.89 | 17.98 | 17.89 | 453 |
| Aug 16 2024 | 17.70 | -0.19 | -1.06% | 17.62 | 18.13 | 17.62 | 613 |
| Aug 15 2024 | 17.89 | 0.22 | 1.26% | 17.51 | 17.89 | 17.51 | 1,957 |
| Aug 14 2024 | 17.667 | -0.01 | -0.07% | 18.13 | 18.75 | 17.5501 | 8,203 |
| Aug 13 2024 | 17.68 | -0.04 | -0.23% | 17.51 | 18.135 | 17.50 | 6,239 |
| Aug 12 2024 | 17.72 | -0.08 | -0.45% | 17.90 | 18.10 | 17.70 | 2,226 |
| Aug 09 2024 | 17.80 | 0.30 | 1.71% | 17.43 | 17.95 | 17.40 | 4,411 |
| Aug 08 2024 | 17.50 | -0.99 | -5.35% | 18.00 | 18.1833 | 17.19 | 13,988 |
| Aug 07 2024 | 18.49 | 0.84 | 4.76% | 17.88 | 18.49 | 17.77 | 1,834 |
| Aug 06 2024 | 17.65 | -0.35 | -1.94% | 18.25 | 18.25 | 17.47 | 4,919 |
| Aug 05 2024 | 18.00 | 0.40 | 2.27% | 17.50 | 18.29 | 16.75 | 5,065 |
| Aug 02 2024 | 17.60 | -1.54 | -8.05% | 18.45 | 18.87 | 17.00 | 10,722 |
| Aug 01 2024 | 19.14 | 0.53 | 2.85% | 18.61 | 19.38 | 18.61 | 722 |
| Jul 31 2024 | 18.61 | 0.25 | 1.36% | 18.50 | 18.65 | 18.27 | 903 |
| Jul 30 2024 | 18.36 | -0.14 | -0.76% | 18.51 | 19.33 | 18.36 | 1,304 |
| Jul 29 2024 | 18.50 | -0.35 | -1.86% | 18.97 | 19.26 | 18.50 | 2,147 |
| Jul 26 2024 | 18.85 | -0.23 | -1.23% | 18.8997 | 19.0836 | 18.69 | 5,889 |
| Jul 25 2024 | 19.0842 | 0.01 | 0.07% | 19.06 | 19.36 | 18.90 | 1,379 |
| Jul 24 2024 | 19.07 | -0.36 | -1.85% | 19.37 | 19.50 | 18.8356 | 948 |
| Jul 23 2024 | 19.43 | -0.06 | -0.31% | 18.71 | 19.48 | 18.71 | 1,635 |
| Jul 22 2024 | 19.49 | -0.01 | -0.05% | 19.56 | 19.56 | 19.49 | 406 |
| Jul 19 2024 | 19.50 | 0.78 | 4.17% | 18.75 | 19.50 | 18.75 | 4,653 |
| Jul 18 2024 | 18.72 | 0.32 | 1.74% | 18.60 | 19.48 | 18.60 | 8,943 |
| Jul 17 2024 | 18.40 | -0.72 | -3.77% | 18.14 | 18.40 | 18.14 | 424 |
| Jul 16 2024 | 19.12 | 1.40 | 7.87% | 18.22 | 19.19 | 18.13 | 3,674 |
| Jul 15 2024 | 17.7245 | -1.20 | -6.32% | 18.50 | 18.93 | 17.7245 | 787 |
| Jul 12 2024 | 18.92 | 0.00 | 0.00% | 18.81 | 18.92 | 18.81 | 166 |
| Jul 11 2024 | 18.92 | 0.52 | 2.83% | 18.92 | 18.92 | 18.92 | 280 |
| Jul 10 2024 | 18.40 | -0.49 | -2.59% | 18.21 | 18.40 | 17.70 | 567 |
| Jul 09 2024 | 18.8883 | 0.39 | 2.10% | 18.80 | 18.8883 | 18.80 | 720 |
| Jul 08 2024 | 18.50 | 0.97 | 5.53% | 17.99 | 18.69 | 17.91 | 5,594 |
| Jul 05 2024 | 17.53 | -0.34 | -1.90% | 17.78 | 17.78 | 17.53 | 436 |
| Jul 03 2024 | 17.87 | 0.27 | 1.53% | 17.97 | 17.97 | 17.87 | 191 |
| Jul 02 2024 | 17.60 | -0.20 | -1.12% | 17.75 | 17.90 | 17.50 | 2,608 |
| Jul 01 2024 | 17.80 | -0.27 | -1.49% | 18.28 | 18.29 | 17.50 | 5,328 |
| Jun 28 2024 | 18.07 | 0.00 | 0.00% | 18.07 | 18.07 | 18.07 | 0 |
