-
5 DAY PERFORMANCE
-2.93% -
1 MONTH PERFORMANCE
+17.25% -
3 MONTH PERFORMANCE
+26.81% -
6 MONTH PERFORMANCE
+16.39% -
YEAR-TO-DATE PERFORMANCE
+4.46% -
1 YEAR PERFORMANCE
+3.88%
Auburn National Bancorporation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $21.80 | $22.23 (1.97%) | $22.33 | $21.30 | 15,951 | $77.66 M |
| 10/03/2024 | $22.00 | $21.75 (-1.14%) | $22.10 | $21.55 | 5,600 | $75.99 M |
| 10/02/2024 | $21.98 | $22.18 (0.91%) | $23.06 | $21.65 | 26,920 | $77.49 M |
| 10/01/2024 | $23.25 | $22.28 (-4.17%) | $23.25 | $21.51 | 9,000 | $77.84 M |
| 09/30/2024 | $22.95 | $22.90 (-0.22%) | $23.71 | $22.71 | 3,343 | $80.01 M |
| 09/27/2024 | $23.00 | $23.28 (1.22%) | $23.44 | $22.24 | 4,911 | $81.33 M |
| 09/26/2024 | $24.25 | $23.62 (-2.6%) | $25.25 | $23.62 | 11,218 | $82.52 M |
| 09/25/2024 | $21.54 | $24.35 (13.05%) | $25.00 | $21.54 | 20,000 | $85.07 M |
| 09/24/2024 | $21.39 | $21.70 (1.45%) | $21.98 | $21.00 | 4,700 | $75.81 M |
| 09/23/2024 | $22.04 | $21.42 (-2.81%) | $22.15 | $21.28 | 3,000 | $74.84 M |
| 09/20/2024 | $20.49 | $21.80 (6.39%) | $21.80 | $20.49 | 6,000 | $76.16 M |
| 09/19/2024 | $19.96 | $20.56 (3.01%) | $20.56 | $19.96 | 1,000 | $71.83 M |
| 09/18/2024 | $20.48 | $19.85 (-3.08%) | $20.59 | $19.85 | 8,130 | $69.35 M |
| 09/17/2024 | $20.00 | $20.18 (0.9%) | $20.62 | $20.00 | 5,647 | $70.50 M |
| 09/16/2024 | $19.99 | $20.05 (0.3%) | $20.55 | $19.92 | 8,700 | $70.05 M |
| 09/13/2024 | $18.00 | $19.79 (9.94%) | $19.80 | $18.00 | 2,505 | $69.14 M |
| 09/12/2024 | $19.56 | $19.85 (1.48%) | $20.00 | $19.56 | 1,621 | $69.35 M |
| 09/11/2024 | $20.24 | $20.17 (-0.35%) | $20.24 | $20.17 | 1,428 | $70.47 M |
| 09/10/2024 | $19.97 | $19.88 (-0.45%) | $19.97 | $19.67 | 1,046 | $69.45 M |
| 09/09/2024 | $19.42 | $20.27 (4.38%) | $20.45 | $19.38 | 20,600 | $70.82 M |
| 09/06/2024 | $19.76 | $19.42 (-1.72%) | $20.00 | $19.18 | 16,542 | $67.85 M |
| 09/05/2024 | $19.24 | $18.96 (-1.46%) | $19.79 | $18.96 | 6,146 | $66.24 M |
| 09/04/2024 | $18.84 | $18.96 (0.64%) | $19.50 | $18.40 | 11,100 | $66.24 M |
| 09/03/2024 | $18.07 | $18.25 (1%) | $18.81 | $18.07 | 10,500 | $63.76 M |
| 08/30/2024 | $18.54 | $18.59 (0.27%) | $19.18 | $18.50 | 2,300 | $64.95 M |
| 08/29/2024 | $18.40 | $18.50 (0.54%) | $18.83 | $18.40 | 4,436 | $64.63 M |
| 08/28/2024 | $18.00 | $18.48 (2.67%) | $18.73 | $18.00 | 2,312 | $64.56 M |
| 08/27/2024 | $18.52 | $18.20 (-1.73%) | $18.52 | $17.51 | 3,100 | $63.59 M |
| 08/26/2024 | $18.61 | $18.38 (-1.24%) | $18.75 | $18.00 | 5,719 | $64.21 M |
| 08/23/2024 | $18.55 | $18.81 (1.4%) | $19.26 | $18.55 | 5,141 | $65.72 M |
| 08/22/2024 | $18.60 | $18.88 (1.51%) | $18.89 | $18.31 | 12,036 | $65.96 M |
| 08/21/2024 | $18.25 | $18.14 (-0.6%) | $18.69 | $17.95 | 10,934 | $63.38 M |
| 08/20/2024 | $18.00 | $18.13 (0.72%) | $18.34 | $17.75 | 12,002 | $63.34 M |
| 08/19/2024 | $17.98 | $17.98 (0%) | $17.98 | $17.98 | 500 | $62.82 M |
| 08/16/2024 | $17.62 | $17.70 (0.45%) | $17.70 | $17.62 | 613 | $61.84 M |
| 08/15/2024 | $17.51 | $17.89 (2.17%) | $17.89 | $17.51 | 2,000 | $62.50 M |
| 08/14/2024 | $18.13 | $17.67 (-2.54%) | $18.75 | $17.55 | 8,203 | $61.73 M |
| 08/13/2024 | $17.51 | $17.68 (0.97%) | $18.14 | $17.50 | 6,240 | $61.77 M |
| 08/12/2024 | $18.07 | $17.72 (-1.94%) | $18.10 | $17.70 | 2,226 | $61.91 M |
| 08/09/2024 | $17.62 | $17.80 (1.02%) | $17.87 | $17.40 | 4,411 | $62.19 M |
| 08/08/2024 | $18.03 | $17.50 (-2.94%) | $18.18 | $17.19 | 14,000 | $61.14 M |
| 08/07/2024 | $17.77 | $18.49 (4.05%) | $18.49 | $17.77 | 1,834 | $64.60 M |
| 08/06/2024 | $17.70 | $17.65 (-0.28%) | $17.75 | $17.50 | 4,919 | $61.66 M |
| 08/05/2024 | $17.50 | $18.00 (2.86%) | $18.29 | $16.75 | 5,100 | $62.89 M |
| 08/02/2024 | $18.45 | $17.60 (-4.61%) | $18.87 | $17.00 | 10,723 | $61.49 M |
| 08/01/2024 | $19.38 | $19.14 (-1.24%) | $19.38 | $19.05 | 722 | $66.87 M |
| 07/31/2024 | $18.50 | $18.61 (0.59%) | $18.61 | $18.27 | 903 | $65.02 M |
| 07/30/2024 | $18.85 | $18.36 (-2.6%) | $18.85 | $18.36 | 1,304 | $64.14 M |
| 07/29/2024 | $19.26 | $18.50 (-3.95%) | $19.26 | $18.50 | 2,147 | $64.63 M |
| 07/26/2024 | $18.90 | $18.85 (-0.26%) | $19.08 | $18.69 | 5,900 | $65.86 M |
| 07/25/2024 | $18.90 | $19.08 (0.95%) | $19.08 | $18.90 | 1,400 | $66.66 M |
| 07/24/2024 | $19.50 | $19.07 (-2.21%) | $19.50 | $18.84 | 948 | $66.62 M |
| 07/23/2024 | $18.71 | $19.43 (3.85%) | $19.48 | $18.71 | 1,635 | $67.88 M |
| 07/22/2024 | $19.49 | $19.49 (0%) | $19.49 | $19.49 | 546 | $68.09 M |
| 07/19/2024 | $18.77 | $19.50 (3.89%) | $19.50 | $18.77 | 4,700 | $68.13 M |
| 07/18/2024 | $18.60 | $18.72 (0.65%) | $19.48 | $18.60 | 8,943 | $65.40 M |
| 07/17/2024 | $18.18 | $18.40 (1.21%) | $18.40 | $18.18 | 424 | $64.28 M |
| 07/16/2024 | $18.22 | $19.12 (4.94%) | $19.19 | $18.22 | 3,700 | $66.80 M |
| 07/15/2024 | $17.72 | $17.72 (0%) | $17.72 | $17.72 | 800 | $61.91 M |
| 07/12/2024 | $18.92 | $18.92 (0%) | $18.92 | $18.92 | 300 | |
| 07/11/2024 | $18.92 | $18.92 (0%) | $18.92 | $18.92 | 300 | $66.10 M |
| 07/10/2024 | $17.70 | $18.40 (3.95%) | $18.40 | $17.70 | 600 | $64.28 M |
| 07/09/2024 | $18.80 | $18.89 (0.48%) | $18.89 | $18.80 | 720 | $66.00 M |
| 07/08/2024 | $17.91 | $18.50 (3.29%) | $18.69 | $17.91 | 5,600 | $64.63 M |
| 07/05/2024 | $17.53 | $17.53 (0%) | $17.53 | $17.53 | 436 | $61.24 M |