5 DAY PERFORMANCE
-7.48%
1 MONTH PERFORMANCE
+6.98%
3 MONTH PERFORMANCE
+8.90%
6 MONTH PERFORMANCE
-0.17%
YEAR-TO-DATE PERFORMANCE
-1.53%
1 YEAR PERFORMANCE
+31.95%
Auburn National Bancorporation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $24.10 | $23.13 (-4.02%) | $24.10 | $23.13 | 700 | $80.82 M |
| 07/02/2025 | $24.14 | $24.14 (0%) | $24.14 | $24.14 | 445 | $84.35 M |
| 07/01/2025 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 500 | $84.55 M |
| 06/30/2025 | $25.30 | $25.00 (-1.19%) | $27.63 | $25.00 | 3.74 K | $87.35 M |
| 06/27/2025 | $24.49 | $25.28 (3.23%) | $25.40 | $24.49 | 3.70 K | $88.33 M |
| 06/26/2025 | $24.33 | $24.76 (1.77%) | $24.76 | $23.99 | 1.70 K | $86.51 M |
| 06/25/2025 | $22.50 | $24.00 (6.67%) | $24.00 | $22.24 | 6.20 K | $83.86 M |
| 06/24/2025 | $22.01 | $22.49 (2.18%) | $22.50 | $21.51 | 3.03 K | $78.58 M |
| 06/23/2025 | $23.00 | $21.70 (-5.65%) | $23.00 | $21.70 | 1.44 K | $75.82 M |
| 06/20/2025 | $21.25 | $22.93 (7.91%) | $22.93 | $21.25 | 600 | $80.12 M |
| 06/18/2025 | $21.72 | $21.72 (0%) | $21.72 | $21.72 | 35 | $75.89 M |
| 06/17/2025 | $21.72 | $21.72 (0%) | $21.72 | $21.72 | 1.70 K | $75.89 M |
| 06/16/2025 | $21.31 | $21.31 (0%) | $21.31 | $21.31 | 335 | $74.46 M |
| 06/13/2025 | $21.16 | $21.17 (0.05%) | $21.17 | $21.16 | 432 | $73.96 M |
| 06/12/2025 | $22.30 | $22.30 (0%) | $22.30 | $22.30 | 712 | $77.91 M |
| 06/11/2025 | $22.21 | $21.94 (-1.22%) | $22.21 | $21.00 | 2.34 K | $76.65 M |
| 06/10/2025 | $22.00 | $22.06 (0.27%) | $22.75 | $21.75 | 7.55 K | $77.07 M |
| 06/09/2025 | $22.00 | $21.65 (-1.59%) | $22.00 | $21.65 | 1.73 K | $75.64 M |
| 06/06/2025 | $21.55 | $21.55 (0%) | $21.55 | $21.55 | 8.80 K | $75.29 M |
| 06/05/2025 | $21.00 | $21.62 (2.95%) | $21.62 | $20.71 | 1.20 K | $75.53 M |
| 06/04/2025 | $19.93 | $19.94 (0.05%) | $21.44 | $19.93 | 1.60 K | $69.66 M |
| 06/03/2025 | $21.11 | $20.61 (-2.37%) | $21.11 | $20.00 | 9.40 K | $72.01 M |
| 06/02/2025 | $20.97 | $20.75 (-1.05%) | $21.58 | $20.75 | 6.34 K | $72.49 M |
| 05/30/2025 | $20.94 | $20.96 (0.1%) | $20.99 | $20.39 | 1.40 K | $73.23 M |
| 05/29/2025 | $20.45 | $20.45 (0%) | $20.45 | $20.45 | 0 | $71.45 M |
| 05/28/2025 | $20.45 | $20.45 (0%) | $20.45 | $20.45 | 0 | $71.45 M |
| 05/27/2025 | $21.00 | $20.45 (-2.62%) | $21.00 | $19.91 | 4.90 K | $71.45 M |
| 05/23/2025 | $20.61 | $20.95 (1.65%) | $20.99 | $20.50 | 1.50 K | $73.19 M |
| 05/22/2025 | $20.72 | $19.99 (-3.52%) | $20.97 | $19.99 | 1.94 K | $69.84 M |
| 05/21/2025 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 241 | $71.62 M |
| 05/20/2025 | $20.62 | $20.62 (0%) | $20.62 | $20.62 | 0 | $72.04 M |
| 05/19/2025 | $20.07 | $20.62 (2.74%) | $20.62 | $20.07 | 700 | $72.04 M |
| 05/16/2025 | $20.07 | $20.07 (0%) | $20.07 | $20.07 | 1.10 K | $70.12 M |
| 05/15/2025 | $20.70 | $20.70 (0%) | $20.70 | $20.70 | 307 | $72.32 M |
| 05/14/2025 | $20.20 | $20.20 (0%) | $20.20 | $20.20 | 600 | $70.57 M |
| 05/13/2025 | $20.22 | $20.22 (0%) | $20.22 | $20.22 | 0 | $70.64 M |
| 05/12/2025 | $20.22 | $20.22 (0%) | $20.22 | $20.22 | 800 | $70.64 M |
| 05/09/2025 | $20.18 | $20.18 (0%) | $20.18 | $20.18 | 207 | $70.50 M |
| 05/08/2025 | $19.99 | $20.18 (0.95%) | $20.22 | $19.99 | 1.62 K | $70.50 M |
| 05/07/2025 | $20.18 | $20.05 (-0.64%) | $20.18 | $19.80 | 4.31 K | $70.05 M |
| 05/06/2025 | $19.74 | $19.74 (0%) | $19.74 | $19.74 | 0 | $68.97 M |
| 05/05/2025 | $19.80 | $19.74 (-0.3%) | $19.80 | $19.74 | 1.03 K | $68.97 M |
| 05/02/2025 | $19.82 | $19.82 (0%) | $19.82 | $19.82 | 200 | $69.25 M |
| 05/01/2025 | $19.59 | $20.09 (2.55%) | $20.09 | $19.59 | 1.80 K | $70.19 M |
| 04/30/2025 | $19.59 | $19.68 (0.46%) | $19.68 | $19.59 | 728 | $68.76 M |
| 04/29/2025 | $19.87 | $19.90 (0.15%) | $19.90 | $19.87 | 900 | $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 | 3.20 K | $69.49 M |
| 04/24/2025 | $19.71 | $19.48 (-1.17%) | $19.74 | $19.32 | 3.04 K | $68.06 M |
| 04/23/2025 | $19.57 | $19.82 (1.28%) | $19.85 | $19.51 | 1.53 K | $69.25 M |
| 04/22/2025 | $19.98 | $19.56 (-2.1%) | $19.98 | $19.50 | 2.43 K | $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 | 2.00 K | $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 | 2.90 K | $69.80 M |
| 04/11/2025 | $20.05 | $20.20 (0.75%) | $20.20 | $20.05 | 1.32 K | $70.57 M |
| 04/10/2025 | $20.40 | $20.40 (0%) | $20.91 | $20.40 | 2.02 K | $71.27 M |
| 04/09/2025 | $20.40 | $20.30 (-0.49%) | $20.40 | $20.00 | 4.70 K | $70.92 M |
| 04/08/2025 | $20.95 | $20.67 (-1.34%) | $20.95 | $20.67 | 1.70 K | $72.21 M |
| 04/07/2025 | $20.60 | $20.58 (-0.1%) | $20.94 | $20.30 | 7.60 K | $71.90 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.
