5 DAY PERFORMANCE
-3.24%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
-4.52%
6 MONTH PERFORMANCE
-7.96%
YEAR-TO-DATE PERFORMANCE
-9.09%
1 YEAR PERFORMANCE
+13.43%
Auburn National Bancorporation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $24.50 | $24.86 (1.47%) | $24.86 | $24.50 | 1.02 K | $86.85 M |
| 01/29/2026 | $25.50 | $25.40 (-0.39%) | $25.50 | $25.00 | 1.52 K | $88.74 M |
| 01/28/2026 | $25.50 | $26.28 (3.06%) | $26.28 | $25.50 | 1.30 K | $91.81 M |
| 01/27/2026 | $25.99 | $26.25 (1%) | $26.30 | $25.00 | 1.12 K | $91.71 M |
| 01/26/2026 | $25.40 | $25.32 (-0.31%) | $25.40 | $25.32 | 800 | $88.46 M |
| 01/23/2026 | $26.25 | $26.25 (0%) | $26.35 | $25.00 | 6.20 K | $91.71 M |
| 01/22/2026 | $25.50 | $25.88 (1.49%) | $26.58 | $25.50 | 3.60 K | $90.42 M |
| 01/21/2026 | $24.60 | $24.66 (0.24%) | $24.66 | $24.60 | 412 | $86.15 M |
| 01/20/2026 | $24.50 | $24.88 (1.55%) | $24.88 | $24.50 | 1.30 K | $86.92 M |
| 01/16/2026 | $24.73 | $24.30 (-1.74%) | $24.73 | $24.30 | 1.00 K | $84.90 M |
| 01/15/2026 | $25.00 | $24.31 (-2.76%) | $25.50 | $24.23 | 4.32 K | $84.93 M |
| 01/14/2026 | $24.10 | $23.95 (-0.62%) | $24.11 | $23.70 | 6.72 K | $83.67 M |
| 01/13/2026 | $24.76 | $24.47 (-1.17%) | $24.76 | $24.10 | 1.90 K | $85.49 M |
| 01/12/2026 | $25.54 | $24.65 (-3.48%) | $26.15 | $24.55 | 4.23 K | $86.12 M |
| 01/09/2026 | $25.81 | $25.78 (-0.12%) | $26.38 | $25.50 | 5.72 K | $90.07 M |
| 01/08/2026 | $26.00 | $25.91 (-0.35%) | $26.10 | $25.91 | 1.40 K | $90.52 M |
| 01/07/2026 | $26.06 | $26.06 (0%) | $26.06 | $26.06 | 817 | $91.05 M |
| 01/06/2026 | $26.13 | $26.13 (0%) | $26.13 | $26.13 | 601 | $91.29 M |
| 01/05/2026 | $26.58 | $26.50 (-0.3%) | $26.58 | $26.50 | 649 | $92.58 M |
| 01/02/2026 | $26.25 | $26.25 (0%) | $26.25 | $26.25 | 1.24 K | $91.71 M |
| 12/31/2025 | $26.59 | $26.95 (1.35%) | $27.90 | $25.25 | 2.80 K | $94.16 M |
| 12/30/2025 | $26.22 | $26.22 (0%) | $26.22 | $26.22 | 1.00 K | $91.60 M |
| 12/29/2025 | $27.94 | $27.04 (-3.22%) | $27.94 | $27.04 | 2.20 K | $94.47 M |
| 12/26/2025 | $26.88 | $26.95 (0.26%) | $26.99 | $26.88 | 2.45 K | $94.16 M |
| 12/24/2025 | $25.25 | $26.48 (4.87%) | $27.50 | $25.25 | 2.30 K | $92.51 M |
| 12/23/2025 | $27.21 | $25.94 (-4.67%) | $27.21 | $25.94 | 1.80 K | $90.63 M |
| 12/22/2025 | $27.50 | $27.20 (-1.09%) | $27.50 | $26.27 | 8.90 K | $95.03 M |
| 12/19/2025 | $27.38 | $27.98 (2.19%) | $27.98 | $27.05 | 1.40 K | $97.75 M |
| 12/18/2025 | $26.38 | $26.99 (2.31%) | $26.99 | $26.25 | 2.14 K | $94.29 M |
| 12/17/2025 | $26.31 | $26.68 (1.41%) | $27.25 | $26.16 | 6.43 K | $93.21 M |
| 12/16/2025 | $26.41 | $26.83 (1.59%) | $26.94 | $26.10 | 6.32 K | $93.74 M |
| 12/15/2025 | $25.75 | $26.02 (1.05%) | $26.02 | $25.75 | 719 | $90.91 M |
| 12/12/2025 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 97 | $95.94 M |
| 12/11/2025 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 1.80 K | $86.92 M |
| 12/10/2025 | $26.11 | $27.10 (3.79%) | $27.23 | $25.30 | 5.90 K | $94.68 M |
| 12/09/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 211 | $87.34 M |
| 12/08/2025 | $24.70 | $25.00 (1.21%) | $26.04 | $24.70 | 4.51 K | $87.34 M |
| 12/05/2025 | $24.80 | $24.85 (0.2%) | $25.42 | $24.00 | 804 | $86.82 M |
| 12/04/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 300 | $83.85 M |
| 12/03/2025 | $24.99 | $25.09 (0.4%) | $25.09 | $24.99 | 730 | $87.66 M |
| 12/02/2025 | $25.00 | $25.10 (0.4%) | $25.10 | $25.00 | 1.14 K | $87.69 M |
| 12/01/2025 | $24.75 | $24.07 (-2.75%) | $24.75 | $24.07 | 537 | $84.09 M |
| 11/28/2025 | $24.12 | $24.12 (0%) | $24.12 | $24.12 | 60 | $84.27 M |
| 11/26/2025 | $25.54 | $24.12 (-5.56%) | $25.54 | $24.12 | 1.25 K | $84.27 M |
| 11/25/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 376 | $87.31 M |
| 11/24/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 221 | $87.31 M |
| 11/21/2025 | $24.31 | $24.99 (2.8%) | $24.99 | $24.20 | 3.43 K | $87.31 M |
| 11/20/2025 | $24.40 | $24.40 (0%) | $25.15 | $24.00 | 2.70 K | $85.25 M |
| 11/19/2025 | $24.68 | $24.25 (-1.74%) | $24.89 | $24.25 | 6.31 K | $84.72 M |
| 11/18/2025 | $24.63 | $24.40 (-0.93%) | $25.39 | $24.02 | 3.72 K | $85.25 M |
| 11/17/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 419 | $88.04 M |
| 11/14/2025 | $25.48 | $25.20 (-1.1%) | $25.48 | $25.20 | 2.24 K | $88.04 M |
| 11/13/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 372 | $89.09 M |
| 11/12/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 1.20 K | $89.09 M |
| 11/11/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 148 | $89.44 M |
| 11/10/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 500 | $89.44 M |
| 11/07/2025 | $26.48 | $26.48 (0%) | $26.48 | $26.48 | 438 | $92.51 M |
| 11/06/2025 | $26.48 | $26.48 (0%) | $26.48 | $26.48 | 438 | $92.51 M |
| 11/05/2025 | $25.70 | $26.47 (3%) | $26.47 | $25.70 | 408 | $92.48 M |
| 11/04/2025 | $25.69 | $25.89 (0.78%) | $25.89 | $25.69 | 918 | $90.45 M |
| 11/03/2025 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 3 | $89.65 M |
| 10/31/2025 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 2.85 K | $89.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
