-
5 DAY PERFORMANCE
+4.72% -
1 MONTH PERFORMANCE
+14.62% -
3 MONTH PERFORMANCE
+24.58% -
6 MONTH PERFORMANCE
+27.83% -
YEAR-TO-DATE PERFORMANCE
+10.53% -
1 YEAR PERFORMANCE
+15.46%
Auburn National Bancorporation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $22.31 | $23.52 (5.42%) | $23.90 | $22.31 | 5,589 | $82.17 M |
| 11/20/2024 | $22.28 | $22.80 (2.33%) | $22.95 | $22.17 | 3,602 | $79.66 M |
| 11/19/2024 | $22.04 | $22.00 (-0.18%) | $22.51 | $22.00 | 3,544 | $76.86 M |
| 11/18/2024 | $21.85 | $22.00 (0.69%) | $22.50 | $21.80 | 2,800 | $76.86 M |
| 11/15/2024 | $22.01 | $22.46 (2.04%) | $22.50 | $21.55 | 4,202 | $78.47 M |
| 11/14/2024 | $21.65 | $22.00 (1.62%) | $22.51 | $21.42 | 2,200 | $76.86 M |
| 11/13/2024 | $21.74 | $21.60 (-0.64%) | $21.93 | $21.41 | 2,200 | $75.46 M |
| 11/12/2024 | $21.58 | $21.74 (0.74%) | $22.51 | $20.50 | 1,800 | $75.95 M |
| 11/11/2024 | $21.19 | $22.02 (3.92%) | $22.10 | $21.19 | 1,333 | $76.93 M |
| 11/08/2024 | $22.35 | $21.76 (-2.64%) | $22.35 | $21.58 | 3,100 | $76.02 M |
| 11/07/2024 | $21.99 | $22.36 (1.68%) | $22.36 | $21.81 | 5,900 | $78.12 M |
| 11/06/2024 | $21.99 | $22.18 (0.86%) | $22.18 | $21.94 | 1,621 | $77.49 M |
| 11/05/2024 | $21.72 | $21.85 (0.6%) | $22.00 | $21.49 | 8,823 | $76.34 M |
| 11/04/2024 | $21.28 | $21.88 (2.82%) | $21.88 | $21.28 | 8,100 | $76.44 M |
| 11/01/2024 | $22.00 | $21.79 (-0.95%) | $22.00 | $21.69 | 1,248 | $76.13 M |
| 10/31/2024 | $22.00 | $21.82 (-0.82%) | $22.18 | $21.50 | 2,837 | $76.23 M |
| 10/30/2024 | $21.57 | $21.70 (0.6%) | $21.70 | $21.16 | 1,600 | $75.81 M |
| 10/29/2024 | $21.51 | $21.60 (0.42%) | $21.62 | $21.30 | 1,500 | $75.46 M |
| 10/28/2024 | $21.17 | $21.61 (2.08%) | $22.00 | $21.17 | 1,300 | $75.50 M |
| 10/25/2024 | $21.00 | $21.29 (1.38%) | $21.80 | $20.62 | 10,500 | $74.38 M |
| 10/24/2024 | $20.80 | $21.00 (0.96%) | $21.63 | $20.76 | 5,833 | $73.37 M |
| 10/23/2024 | $20.50 | $20.35 (-0.73%) | $20.70 | $20.35 | 2,919 | $71.10 M |
| 10/22/2024 | $20.10 | $20.52 (2.09%) | $20.52 | $20.00 | 15,500 | $71.69 M |
| 10/21/2024 | $21.00 | $20.06 (-4.48%) | $21.00 | $20.06 | 4,426 | $70.08 M |
| 10/18/2024 | $21.61 | $21.10 (-2.36%) | $21.61 | $21.10 | 2,142 | $73.72 M |
| 10/17/2024 | $20.75 | $21.38 (3.04%) | $21.50 | $20.75 | 5,822 | $74.70 M |
| 10/16/2024 | $20.80 | $20.69 (-0.53%) | $21.52 | $20.50 | 7,400 | $72.28 M |
| 10/15/2024 | $20.50 | $20.66 (0.78%) | $20.96 | $20.50 | 3,000 | $72.18 M |
| 10/14/2024 | $21.02 | $21.01 (-0.05%) | $22.39 | $21.01 | 1,300 | $73.40 M |
| 10/11/2024 | $21.00 | $20.77 (-1.1%) | $21.65 | $20.77 | 2,000 | $72.56 M |
| 10/10/2024 | $21.34 | $20.73 (-2.86%) | $22.55 | $20.73 | 26,500 | $72.42 M |
| 10/09/2024 | $21.29 | $21.30 (0.05%) | $21.88 | $21.01 | 8,100 | $74.42 M |
| 10/08/2024 | $21.56 | $21.80 (1.11%) | $22.14 | $21.56 | 4,700 | $76.16 M |
| 10/07/2024 | $21.65 | $21.95 (1.39%) | $21.95 | $21.65 | 1,600 | $76.69 M |
| 10/04/2024 | $21.80 | $22.23 (1.97%) | $22.33 | $21.30 | 16,016 | $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 |