5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
-7.98%
3 MONTH PERFORMANCE
-10.06%
6 MONTH PERFORMANCE
+11.23%
YEAR-TO-DATE PERFORMANCE
-10.60%
1 YEAR PERFORMANCE
+1.50%
Auburn National Bancorporation, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $20.45 | $20.45 (0%) | $20.45 | $20.45 | 1,195 | $71.45 M |
02/20/2025 | $20.78 | $20.78 (0%) | $20.78 | $20.78 | 0 | $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 | 0 | $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 |
01/29/2025 | $21.39 | $21.39 (0%) | $21.39 | $21.39 | 1,202 | $74.73 M |
01/28/2025 | $21.60 | $21.41 (-0.88%) | $22.45 | $21.41 | 4,600 | $74.80 M |
01/27/2025 | $22.11 | $21.60 (-2.31%) | $22.47 | $21.20 | 5,007 | $75.46 M |
01/24/2025 | $22.52 | $22.27 (-1.11%) | $22.52 | $22.27 | 1,800 | $77.80 M |
01/23/2025 | $22.49 | $22.88 (1.73%) | $22.88 | $22.00 | 1,700 | $79.94 M |
01/22/2025 | $22.83 | $22.82 (-0.04%) | $23.15 | $22.80 | 4,243 | $79.73 M |
01/21/2025 | $22.35 | $22.75 (1.79%) | $22.85 | $22.35 | 43,600 | $79.48 M |
01/17/2025 | $22.44 | $22.47 (0.13%) | $22.51 | $22.12 | 1,534 | $78.50 M |
01/16/2025 | $21.99 | $21.99 (0%) | $21.99 | $21.99 | 266 | $76.83 M |
01/15/2025 | $21.31 | $21.99 (3.19%) | $21.99 | $21.25 | 900 | $76.83 M |
01/14/2025 | $21.52 | $21.50 (-0.09%) | $22.50 | $21.31 | 5,903 | $75.11 M |
01/13/2025 | $21.99 | $22.05 (0.27%) | $22.56 | $21.60 | 2,200 | $77.04 M |
01/10/2025 | $22.95 | $22.60 (-1.53%) | $23.00 | $22.60 | 3,001 | $78.96 M |
01/08/2025 | $22.20 | $22.50 (1.35%) | $23.05 | $22.20 | 1,600 | $78.61 M |
01/07/2025 | $22.50 | $23.05 (2.44%) | $23.05 | $22.50 | 2,115 | $80.53 M |
01/06/2025 | $23.89 | $22.70 (-4.98%) | $23.89 | $22.70 | 2,600 | $79.31 M |
01/03/2025 | $22.90 | $23.17 (1.18%) | $23.17 | $22.90 | 2,000 | $80.95 M |
01/02/2025 | $22.50 | $23.37 (3.87%) | $23.37 | $22.15 | 2,800 | $81.65 M |
12/31/2024 | $23.56 | $23.49 (-0.3%) | $24.47 | $23.26 | 13,700 | $82.07 M |
12/30/2024 | $24.52 | $24.57 (0.2%) | $24.57 | $23.95 | 2,300 | $85.84 M |
12/27/2024 | $23.50 | $23.92 (1.79%) | $25.40 | $23.50 | 12,100 | $83.57 M |
12/26/2024 | $23.50 | $23.86 (1.53%) | $23.94 | $22.82 | 3,800 | $83.36 M |
12/24/2024 | $22.26 | $23.80 (6.92%) | $23.80 | $22.26 | 3,505 | $83.15 M |
12/23/2024 | $23.19 | $23.19 (0%) | $23.19 | $23.19 | 0 | $81.02 M |
12/20/2024 | $22.22 | $23.19 (4.37%) | $23.20 | $22.22 | 3,307 | $81.02 M |
12/19/2024 | $22.07 | $23.27 (5.44%) | $23.77 | $22.07 | 2,000 | $81.30 M |
12/18/2024 | $22.28 | $22.24 (-0.18%) | $22.28 | $22.24 | 1,740 | $77.70 M |
12/17/2024 | $23.45 | $23.27 (-0.77%) | $23.45 | $23.11 | 2,000 | $81.30 M |
12/16/2024 | $22.91 | $23.40 (2.14%) | $23.65 | $22.91 | 2,415 | $81.75 M |
12/13/2024 | $22.22 | $23.48 (5.67%) | $23.65 | $22.22 | 2,600 | $82.03 M |
12/12/2024 | $23.35 | $23.00 (-1.5%) | $23.35 | $23.00 | 3,309 | $80.36 M |
12/11/2024 | $23.35 | $23.35 (0%) | $23.35 | $23.35 | 700 | $81.58 M |
12/10/2024 | $23.00 | $23.50 (2.17%) | $23.69 | $23.00 | 3,511 | $82.10 M |
12/09/2024 | $23.60 | $23.88 (1.19%) | $23.90 | $23.50 | 2,525 | $83.43 M |
12/06/2024 | $22.11 | $23.40 (5.83%) | $23.40 | $22.11 | 8,925 | $81.75 M |
12/05/2024 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 442 | $80.36 M |
12/04/2024 | $22.78 | $22.97 (0.83%) | $22.97 | $22.78 | 1,900 | $80.25 M |
12/03/2024 | $21.69 | $22.75 (4.89%) | $22.75 | $21.69 | 3,800 | $79.48 M |
12/02/2024 | $22.96 | $22.50 (-2%) | $23.76 | $22.50 | 1,600 | $78.61 M |
11/29/2024 | $22.50 | $23.00 (2.22%) | $23.79 | $22.00 | 1,000 | $80.36 M |
11/27/2024 | $23.40 | $23.60 (0.85%) | $23.60 | $23.40 | 914 | $82.45 M |
11/26/2024 | $23.77 | $23.66 (-0.46%) | $24.00 | $23.66 | 1,039 | $82.66 M |
11/25/2024 | $23.37 | $22.91 (-1.97%) | $23.78 | $22.91 | 3,300 | $80.04 M |
11/22/2024 | $23.22 | $23.35 (0.56%) | $23.35 | $22.47 | 5,530 | $81.58 M |