5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
-6.91%
3 MONTH PERFORMANCE
-8.30%
6 MONTH PERFORMANCE
+13.97%
YEAR-TO-DATE PERFORMANCE
+4.90%
1 YEAR PERFORMANCE
+7.13%
Auburn National Bancorporation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.00 | $24.00 (0%) | $25.50 | $24.00 | 281 | $83.85 M |
| 12/03/2025 | $24.99 | $25.09 (0.4%) | $25.09 | $24.99 | 730 | $87.66 M |
| 12/02/2025 | $25.00 | $25.10 (0.4%) | $25.10 | $25.00 | 1.14 K | $87.69 M |
| 12/01/2025 | $24.75 | $24.07 (-2.75%) | $24.75 | $24.07 | 537 | $84.09 M |
| 11/28/2025 | $24.12 | $24.12 (0%) | $24.12 | $24.12 | 60 | $84.27 M |
| 11/26/2025 | $25.54 | $24.12 (-5.56%) | $25.54 | $24.12 | 1.25 K | $84.27 M |
| 11/25/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 376 | $87.31 M |
| 11/24/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 221 | $87.31 M |
| 11/21/2025 | $24.31 | $24.99 (2.8%) | $24.99 | $24.20 | 3.43 K | $87.31 M |
| 11/20/2025 | $24.40 | $24.40 (0%) | $25.15 | $24.00 | 2.70 K | $85.25 M |
| 11/19/2025 | $24.68 | $24.25 (-1.74%) | $24.89 | $24.25 | 6.31 K | $84.72 M |
| 11/18/2025 | $24.63 | $24.40 (-0.93%) | $25.39 | $24.02 | 3.72 K | $85.25 M |
| 11/17/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 419 | $88.04 M |
| 11/14/2025 | $25.48 | $25.20 (-1.1%) | $25.48 | $25.20 | 2.24 K | $88.04 M |
| 11/13/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 372 | $89.09 M |
| 11/12/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 1.20 K | $89.09 M |
| 11/11/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 148 | $89.44 M |
| 11/10/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 500 | $89.44 M |
| 11/07/2025 | $26.48 | $26.48 (0%) | $26.48 | $26.48 | 438 | $92.51 M |
| 11/06/2025 | $26.48 | $26.48 (0%) | $26.48 | $26.48 | 438 | $92.51 M |
| 11/05/2025 | $25.70 | $26.47 (3%) | $26.47 | $25.70 | 408 | $92.48 M |
| 11/04/2025 | $25.69 | $25.89 (0.78%) | $25.89 | $25.69 | 918 | $90.45 M |
| 11/03/2025 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 3 | $89.65 M |
| 10/31/2025 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 2.85 K | $89.65 M |
| 10/30/2025 | $24.50 | $25.66 (4.73%) | $26.00 | $24.00 | 3.62 K | $89.65 M |
| 10/29/2025 | $26.40 | $26.40 (0%) | $26.40 | $26.40 | 234 | $92.23 M |
| 10/28/2025 | $26.99 | $26.99 (0%) | $26.99 | $26.99 | 7 | $94.29 M |
| 10/27/2025 | $26.99 | $26.99 (0%) | $26.99 | $26.99 | 500 | $94.29 M |
| 10/24/2025 | $27.00 | $25.42 (-5.85%) | $27.00 | $25.42 | 400 | $88.81 M |
| 10/23/2025 | $26.06 | $26.06 (0%) | $26.06 | $26.06 | 2 | $91.05 M |
| 10/22/2025 | $26.06 | $26.06 (0%) | $26.06 | $26.06 | 2 | $91.05 M |
| 10/21/2025 | $26.06 | $26.06 (0%) | $26.06 | $26.06 | 58 | $91.05 M |
| 10/20/2025 | $26.06 | $26.06 (0%) | $26.06 | $26.06 | 378 | $91.05 M |
| 10/17/2025 | $26.06 | $26.06 (0%) | $26.06 | $26.06 | 410 | $91.05 M |
| 10/16/2025 | $26.40 | $26.90 (1.89%) | $26.90 | $25.86 | 1.00 K | $93.98 M |
| 10/15/2025 | $25.90 | $25.70 (-0.77%) | $25.90 | $25.70 | 700 | $89.79 M |
| 10/14/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 255 | $89.61 M |
| 10/13/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 300 | $89.61 M |
| 10/10/2025 | $26.50 | $25.00 (-5.66%) | $26.50 | $25.00 | 924 | $87.34 M |
| 10/09/2025 | $26.00 | $25.97 (-0.12%) | $26.00 | $25.63 | 847 | $90.73 M |
| 10/08/2025 | $25.00 | $25.50 (2%) | $26.70 | $25.00 | 1.94 K | $89.09 M |
| 10/07/2025 | $26.14 | $27.00 (3.29%) | $27.00 | $26.00 | 1.61 K | $94.33 M |
| 10/06/2025 | $26.71 | $26.50 (-0.79%) | $26.71 | $26.50 | 605 | $92.58 M |
| 10/03/2025 | $26.50 | $27.55 (3.96%) | $27.55 | $25.35 | 2.51 K | $96.25 M |
| 10/02/2025 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 831 | $96.08 M |
| 10/01/2025 | $27.77 | $27.77 (0%) | $27.77 | $27.77 | 600 | $97.02 M |
| 09/30/2025 | $28.44 | $28.44 (0%) | $28.44 | $28.44 | 41 | $99.36 M |
| 09/29/2025 | $27.50 | $28.44 (3.42%) | $28.44 | $27.50 | 835 | $99.36 M |
| 09/26/2025 | $25.00 | $27.50 (10%) | $27.90 | $25.00 | 3.80 K | $96.08 M |
| 09/25/2025 | $27.57 | $27.44 (-0.47%) | $28.00 | $26.15 | 2.12 K | $95.87 M |
| 09/24/2025 | $26.11 | $26.97 (3.29%) | $27.00 | $26.01 | 3.41 K | $94.23 M |
| 09/23/2025 | $26.86 | $26.86 (0%) | $26.86 | $26.86 | 300 | $93.84 M |
| 09/22/2025 | $26.90 | $26.90 (0%) | $26.90 | $26.90 | 400 | $93.98 M |
| 09/19/2025 | $26.75 | $26.22 (-1.98%) | $26.75 | $26.22 | 1.36 K | $91.60 M |
| 09/18/2025 | $26.25 | $26.75 (1.9%) | $26.75 | $25.66 | 1.40 K | $93.46 M |
| 09/17/2025 | $25.52 | $25.66 (0.55%) | $26.27 | $25.52 | 1.54 K | $89.65 M |
| 09/16/2025 | $26.49 | $25.50 (-3.74%) | $26.49 | $25.50 | 1.70 K | $89.09 M |
| 09/15/2025 | $25.00 | $25.76 (3.04%) | $25.76 | $24.75 | 2.40 K | $90.00 M |
| 09/12/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 308 | $89.09 M |
| 09/11/2025 | $25.30 | $25.50 (0.79%) | $25.53 | $24.30 | 1.80 K | $89.09 M |
| 09/10/2025 | $24.49 | $24.49 (0%) | $24.49 | $24.49 | 1.01 K | $85.56 M |
| 09/09/2025 | $26.00 | $27.19 (4.58%) | $27.75 | $26.00 | 1.64 K | $94.99 M |
| 09/08/2025 | $26.88 | $27.75 (3.24%) | $27.75 | $26.88 | 928 | $96.95 M |
| 09/05/2025 | $26.87 | $26.87 (0%) | $26.87 | $26.87 | 0 | $93.88 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.
