5 DAY PERFORMANCE
-1.71%
1 MONTH PERFORMANCE
-9.53%
3 MONTH PERFORMANCE
-10.85%
6 MONTH PERFORMANCE
-9.91%
YEAR-TO-DATE PERFORMANCE
-16.77%
1 YEAR PERFORMANCE
+5.62%
Auburn National Bancorporation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $19.87 | $19.90 (0.15%) | $19.90 | $19.87 | 892 | $69.52 M |
| 04/28/2025 | $19.91 | $19.90 (-0.05%) | $19.91 | $19.90 | 900 | $69.52 M |
| 04/25/2025 | $19.60 | $19.89 (1.48%) | $19.90 | $19.50 | 3,200 | $69.49 M |
| 04/24/2025 | $19.71 | $19.48 (-1.17%) | $19.74 | $19.32 | 3,037 | $68.06 M |
| 04/23/2025 | $19.57 | $19.82 (1.28%) | $19.85 | $19.51 | 1,532 | $69.25 M |
| 04/22/2025 | $19.98 | $19.56 (-2.1%) | $19.98 | $19.50 | 2,427 | $68.34 M |
| 04/21/2025 | $20.18 | $20.00 (-0.89%) | $20.18 | $19.99 | 800 | $69.87 M |
| 04/17/2025 | $19.89 | $19.94 (0.25%) | $20.00 | $19.89 | 2,000 | $69.66 M |
| 04/16/2025 | $19.60 | $19.60 (0%) | $19.60 | $19.60 | 300 | $68.48 M |
| 04/15/2025 | $19.10 | $19.50 (2.09%) | $19.63 | $19.10 | 800 | $68.13 M |
| 04/14/2025 | $20.18 | $19.98 (-0.99%) | $20.18 | $19.00 | 2,900 | $69.80 M |
| 04/11/2025 | $20.05 | $20.20 (0.75%) | $20.20 | $20.05 | 1,318 | $70.57 M |
| 04/10/2025 | $20.40 | $20.40 (0%) | $20.91 | $20.40 | 2,020 | $71.27 M |
| 04/09/2025 | $20.40 | $20.30 (-0.49%) | $20.40 | $20.00 | 4,703 | $70.92 M |
| 04/08/2025 | $20.95 | $20.67 (-1.34%) | $20.95 | $20.67 | 1,700 | $72.21 M |
| 04/07/2025 | $20.60 | $20.58 (-0.1%) | $20.94 | $20.30 | 7,600 | $71.90 M |
| 04/04/2025 | $21.39 | $21.24 (-0.7%) | $21.39 | $20.45 | 6,900 | $74.21 M |
| 04/03/2025 | $21.30 | $21.49 (0.89%) | $21.50 | $21.30 | 800 | $75.08 M |
| 04/02/2025 | $21.60 | $21.31 (-1.34%) | $21.67 | $21.31 | 636 | $74.45 M |
| 04/01/2025 | $21.98 | $21.98 (0%) | $21.98 | $21.98 | 500 | $76.79 M |
| 03/31/2025 | $21.70 | $21.59 (-0.51%) | $21.70 | $21.59 | 1,100 | $75.43 M |
| 03/28/2025 | $21.61 | $21.61 (0%) | $21.61 | $21.61 | 400 | $75.50 M |
| 03/27/2025 | $21.01 | $21.65 (3.05%) | $21.70 | $21.01 | 2,400 | $75.64 M |
| 03/26/2025 | $20.80 | $21.35 (2.64%) | $21.53 | $20.80 | 1,757 | $74.59 M |
| 03/25/2025 | $21.66 | $21.30 (-1.66%) | $21.75 | $20.72 | 6,201 | $74.42 M |
| 03/24/2025 | $21.25 | $21.55 (1.41%) | $21.56 | $21.00 | 4,800 | $75.29 M |
| 03/21/2025 | $20.65 | $21.75 (5.33%) | $21.75 | $20.65 | 2,730 | $75.99 M |
| 03/20/2025 | $20.70 | $20.70 (0%) | $20.70 | $20.70 | 0 | $72.32 M |
| 03/19/2025 | $20.70 | $20.70 (0%) | $20.70 | $20.70 | 616 | $72.32 M |
| 03/18/2025 | $20.70 | $20.80 (0.48%) | $20.80 | $20.70 | 800 | $72.67 M |
| 03/17/2025 | $20.72 | $20.95 (1.11%) | $20.95 | $20.72 | 1,200 | $73.19 M |
| 03/14/2025 | $20.97 | $20.97 (0%) | $20.97 | $20.97 | 402 | $73.26 M |
| 03/13/2025 | $20.50 | $21.36 (4.2%) | $21.36 | $20.50 | 827 | $74.63 M |
| 03/12/2025 | $20.36 | $20.36 (0%) | $20.36 | $20.36 | 0 | $71.13 M |
| 03/11/2025 | $20.36 | $20.36 (0%) | $20.36 | $20.36 | 8 | $71.13 M |
| 03/10/2025 | $20.49 | $20.36 (-0.63%) | $21.48 | $20.36 | 2,400 | $71.13 M |
| 03/07/2025 | $20.60 | $21.00 (1.94%) | $21.00 | $20.60 | 1,124 | $73.37 M |
| 03/06/2025 | $20.99 | $20.90 (-0.43%) | $21.16 | $20.90 | 1,200 | $73.02 M |
| 03/05/2025 | $21.00 | $21.37 (1.76%) | $21.50 | $21.00 | 2,834 | $74.66 M |
| 03/04/2025 | $21.24 | $21.01 (-1.08%) | $21.63 | $21.01 | 1,600 | $73.40 M |
| 03/03/2025 | $21.35 | $21.22 (-0.61%) | $21.35 | $21.22 | 903 | $74.14 M |
| 02/28/2025 | $21.00 | $21.48 (2.29%) | $21.48 | $21.00 | 4,819 | $75.04 M |
| 02/27/2025 | $21.28 | $21.28 (0%) | $21.28 | $21.28 | 600 | $74.35 M |
| 02/26/2025 | $21.34 | $21.59 (1.17%) | $21.59 | $21.34 | 835 | $75.43 M |
| 02/25/2025 | $21.09 | $21.06 (-0.14%) | $21.09 | $21.06 | 1,115 | $73.58 M |
| 02/24/2025 | $21.09 | $20.55 (-2.56%) | $21.09 | $20.55 | 2,919 | $71.80 M |
| 02/21/2025 | $20.45 | $20.45 (0%) | $20.45 | $20.45 | 1,200 | $71.45 M |
| 02/20/2025 | $20.78 | $20.78 (0%) | $20.78 | $20.78 | 300 | $72.60 M |
| 02/19/2025 | $20.50 | $20.78 (1.37%) | $21.09 | $20.50 | 4,021 | $72.60 M |
| 02/18/2025 | $20.87 | $20.87 (0%) | $20.87 | $20.87 | 1,500 | $72.91 M |
| 02/14/2025 | $20.70 | $21.09 (1.88%) | $21.09 | $20.70 | 3,700 | $73.68 M |
| 02/13/2025 | $20.45 | $20.75 (1.47%) | $20.75 | $20.45 | 1,412 | $72.49 M |
| 02/12/2025 | $20.56 | $20.56 (0%) | $20.56 | $20.56 | 349 | $71.83 M |
| 02/11/2025 | $20.89 | $20.94 (0.24%) | $21.02 | $20.89 | 4,600 | $73.16 M |
| 02/10/2025 | $21.48 | $21.49 (0.05%) | $21.49 | $21.10 | 1,139 | $75.08 M |
| 02/07/2025 | $21.11 | $21.11 (0%) | $21.11 | $21.11 | 300 | $73.75 M |
| 02/06/2025 | $21.63 | $21.11 (-2.4%) | $21.74 | $21.11 | 5,500 | $73.75 M |
| 02/05/2025 | $20.74 | $21.45 (3.42%) | $21.45 | $20.74 | 520 | $74.94 M |
| 02/04/2025 | $20.84 | $20.58 (-1.25%) | $20.95 | $20.58 | 3,631 | $71.90 M |
| 02/03/2025 | $21.10 | $20.96 (-0.66%) | $21.12 | $20.00 | 8,322 | $73.23 M |
| 01/31/2025 | $22.00 | $21.60 (-1.82%) | $22.00 | $21.09 | 1,620 | $75.46 M |
| 01/30/2025 | $21.22 | $21.93 (3.35%) | $21.93 | $21.22 | 2,901 | $76.62 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.
