Auburn National Bancorporation Inc (AUBN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -2.23628691983 | 23.7 | 25.4 | 22.15 | 7710 | 23.72610909 | CS |
| 4 | 0.545 | 2.40883977901 | 22.625 | 25.4 | 22.07 | 3953 | 23.54265751 | CS |
| 12 | 2.08 | 9.86249407302 | 21.09 | 25.4 | 20 | 3789 | 22.3415766 | CS |
| 26 | 5.2 | 28.9371174179 | 17.97 | 25.4 | 16.75 | 4889 | 20.85914024 | CS |
| 52 | 2.27 | 10.8612440191 | 20.9 | 25.4 | 16.48 | 4119 | 20.03808701 | CS |
| 156 | -8.53 | -26.9085173502 | 31.7 | 37.11 | 16.48 | 3008 | 23.02439131 | CS |
| 260 | -29.2 | -55.7571128509 | 52.37 | 65.55 | 16.48 | 4272 | 34.51743982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 23.17 | -0.2 | -0.86 | 23 | 23.21 | 22.9 | 1958 |
| 1735860900 | 23.37 | -0.12 | -0.51 | 23.44 | 23.49 | 22.15 | 2780 |
| 1735688100 | 23.49 | -1.08 | -4.40 | 23.56 | 24.47 | 23.26 | 13673 |
| 1735601700 | 24.5712 | 0.66 | 2.74 | 24.52 | 24.5712 | 23.95 | 2287 |
| 1735342500 | 23.915 | 0.05 | 0.23 | 23.7 | 25.4 | 23.5 | 12100 |
| 1735256100 | 23.86 | 0.11 | 0.46 | 23.5 | 23.94 | 22.82 | 3752 |
| 1735077840 | 23.75 | 0.56 | 2.41 | 22.26 | 23.8 | 22.26 | 3505 |
| 1734996900 | 23.19 | 0 | 0.00 | 23.02 | 23.19 | 22.44 | 121 |
| 1734737700 | 23.19 | -0.08 | -0.34 | 23 | 23.27 | 22.22 | 3307 |
| 1734651300 | 23.27 | 1.03 | 4.63 | 22.07 | 23.765 | 22.07 | 1992 |
| 1734564900 | 22.24 | -1.03 | -4.43 | 23.19 | 23.19 | 22.24 | 1740 |
| 1734478500 | 23.2706 | -0.13 | -0.55 | 23.45 | 23.45 | 23.11 | 1982 |
| 1734392100 | 23.4 | -0.08 | -0.32 | 22.91 | 23.65 | 22.91 | 2415 |
| 1734132900 | 23.475 | 0.48 | 2.07 | 23.01 | 23.65 | 22.22 | 2593 |
| 1734046500 | 23 | -0.35 | -1.50 | 23.35 | 23.36 | 23 | 3307 |
| 1733960100 | 23.35 | -0.15 | -0.64 | 23.46 | 23.5 | 23.35 | 666 |
| 1733873700 | 23.5 | -0.38 | -1.60 | 23.39 | 23.69 | 23 | 3511 |
| 1733787300 | 23.8828 | 0.48 | 2.06 | 23.79 | 23.9 | 23.5 | 2495 |
| 1733528100 | 23.4 | 0.4 | 1.74 | 22.625 | 23.4 | 22.109 | 8925 |
| 1733441700 | 22.9999 | 0.03 | 0.12 | 22.7 | 22.9999 | 22.7 | 442 |
| 1733355300 | 22.9726 | 0.22 | 0.98 | 22.63 | 22.9726 | 22.63 | 1894 |
| 1733268900 | 22.75 | 0.25 | 1.11 | 21.69 | 22.75 | 21.69 | 3773 |
| 1733182500 | 22.5 | -1.15 | -4.86 | 23.65 | 23.76 | 22.5 | 1571 |
| 1732917840 | 23.65 | 0.05 | 0.21 | 23.44 | 23.79 | 22 | 962 |
| 1732750500 | 23.6 | -0.06 | -0.25 | 23.4 | 23.6 | 23.4 | 914 |
| 1732664100 | 23.66 | 0.75 | 3.27 | 22.8 | 24 | 22.8 | 1039 |
| 1732577700 | 22.91 | -0.44 | -1.88 | 23.37 | 23.78 | 22.91 | 3294 |
| 1732318500 | 23.35 | -0.17 | -0.74 | 23.22 | 23.35 | 22.4689 | 5530 |
| 1732232100 | 23.5248 | 0.72 | 3.18 | 22.8 | 23.903 | 22.3101 | 5590 |
| 1732145700 | 22.8 | 0.8 | 3.64 | 22.01 | 22.95 | 22.01 | 3602 |
| 1732059300 | 22 | 0 | 0.00 | 22.22 | 22.51 | 22 | 3544 |
| 1731972900 | 22 | -0.46 | -2.04 | 22.35 | 22.5 | 21.8 | 2771 |
| 1731713700 | 22.4585 | 0.46 | 2.08 | 22 | 22.5 | 21.5465 | 4202 |
| 1731627300 | 22 | 0.4 | 1.85 | 21.6 | 22.51 | 21.42 | 2191 |
| 1731540900 | 21.6 | -0.14 | -0.64 | 21.68 | 21.9259 | 21.41 | 2183 |
| 1731454500 | 21.74 | -0.28 | -1.26 | 22.18 | 22.51 | 20.5 | 1769 |
| 1731368100 | 22.0165 | 0.26 | 1.18 | 22.09 | 22.1 | 21.1915 | 1333 |
| 1731108900 | 21.76 | -0.6 | -2.66 | 22.3 | 22.35 | 21.58 | 3075 |
| 1731022500 | 22.355 | 0.17 | 0.77 | 21.99 | 22.355 | 21.814 | 5894 |
| 1730936100 | 22.1832 | 0.33 | 1.53 | 21.99 | 22.23 | 21.9445 | 1621 |
| 1730849700 | 21.8487 | -0.03 | -0.14 | 21.98 | 22 | 21.485 | 8823 |
| 1730763300 | 21.88 | 0.09 | 0.41 | 21.28 | 21.88 | 21.28 | 8052 |
| 1730500500 | 21.79 | -0.03 | -0.13 | 22 | 22 | 21.69 | 1248 |
| 1730414100 | 21.8189 | 0.12 | 0.55 | 21.99 | 22.2 | 21.5 | 2837 |
| 1730327700 | 21.7 | 0.1 | 0.46 | 21.57 | 21.7 | 21.16 | 1599 |
| 1730241300 | 21.6 | -0.01 | -0.05 | 21.51 | 21.62 | 21.08 | 1465 |
| 1730154900 | 21.61 | 0.32 | 1.50 | 21.25 | 21.9999 | 21.17 | 1246 |
| 1729895700 | 21.29 | 0.29 | 1.38 | 20.9 | 21.8 | 20.62 | 10466 |
| 1729809300 | 21 | 0.65 | 3.19 | 20.54 | 21.625 | 20.54 | 5833 |
| 1729722900 | 20.35 | -0.17 | -0.83 | 20.5 | 20.82 | 20.35 | 2919 |
| 1729636500 | 20.52 | 0.46 | 2.29 | 20.4 | 20.52 | 20 | 15450 |
| 1729550100 | 20.06 | -1.04 | -4.93 | 21.705 | 21.85 | 20.06 | 4426 |
| 1729290900 | 21.1 | -0.28 | -1.31 | 21.06 | 21.61 | 21.06 | 2142 |
| 1729204500 | 21.38 | 0.69 | 3.33 | 20.745 | 21.85 | 20.745 | 5822 |
| 1729118100 | 20.69 | 0.03 | 0.15 | 20.7 | 21.5205 | 20.5 | 7355 |
| 1729031700 | 20.66 | -0.35 | -1.67 | 21.26 | 21.26 | 20.5001 | 2963 |
| 1728945300 | 21.01 | 0.24 | 1.16 | 20.83 | 22.39 | 20.83 | 1282 |
| 1728686100 | 20.77 | 0.04 | 0.19 | 21.09 | 21.65 | 20.77 | 1951 |
| 1728599700 | 20.73 | -0.57 | -2.68 | 21 | 22.5496 | 20.73 | 26469 |
| 1728513300 | 21.3 | -0.5 | -2.29 | 21.25 | 21.8819 | 21.0077 | 8068 |
| 1728426900 | 21.8 | -0.15 | -0.68 | 21.96 | 22.14 | 21.56 | 4660 |
| 1728340500 | 21.95 | -0.28 | -1.28 | 21.65 | 21.95 | 21.65 | 1581 |
| 1728081300 | 22.2345 | 0.48 | 2.23 | 21.8 | 22.325 | 21.3 | 16016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
