Get the Stockscreener App
20.05
1.57%
0.3102
After Hours:
20.05
Auburn National Bancorp Inc Stock (AUBN) Price History
The historical daily chart and data for Auburn National Bancorp Inc stock (AUBN), adjusted for splits and dividends, show that the latest closing stock price as of May 07, 2025, is $20.05.
- Auburn National Bancorp Inc all-time high stock price is $65.55, occurred on June 25, 2020.
- The lowest Auburn National Bancorp Inc stock price recorded was $0.00 on November 08, 2023. Since then, Auburn National Bancorp Inc's stock price has risen over to $20.05 now.
- The 52-week high stock price for AUBN is $25.40, representing a 26.68% increase from the current share price, occurred on December 27, 2024.
- The 52-week low stock price for AUBN is $0.00, indicating a -100.00% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Auburn National Bancorp Inc (AUBN) stock in the beginning of 2024 was $31.83. The stock closed the year at $23.00, a loss of over -27.74% for the year.
The table below shows more information about AUBN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2025 | $20.18 | $19.80 | $0.3788 | 4,307.0 | +1.57% |
| May 05, 2025 | $19.80 | $19.74 | $0.0632 | 1,025.0 | -0.38% |
| May 02, 2025 | $19.82 | $19.82 | $0.00 | 193.0 | -1.37% |
| May 01, 2025 | $20.09 | $19.59 | $0.4995 | 1,789.0 | +2.08% |
| Apr 30, 2025 | $19.68 | $19.59 | $0.0922 | 728.0 | -1.10% |
| Apr 29, 2025 | $19.90 | $19.87 | $0.0296 | 892.0 | -0.00% |
| Apr 28, 2025 | $19.91 | $19.90 | $0.01 | 875.0 | +0.05% |
| Apr 25, 2025 | $19.90 | $19.50 | $0.40 | 3,153.0 | +2.10% |
| Apr 24, 2025 | $19.74 | $19.32 | $0.4218 | 3,037.0 | -1.72% |
| Apr 23, 2025 | $19.84 | $19.51 | $0.3316 | 1,532.0 | +1.33% |
| Apr 22, 2025 | $19.98 | $19.50 | $0.48 | 2,427.0 | -2.20% |
| Apr 21, 2025 | $20.18 | $19.99 | $0.19 | 762.0 | +0.30% |
| Apr 17, 2025 | $20.00 | $19.89 | $0.11 | 1,976.0 | +1.73% |
| Apr 16, 2025 | $19.60 | $19.60 | $0.00 | 297.0 | +0.51% |
| Apr 15, 2025 | $19.63 | $19.10 | $0.5313 | 753.0 | -2.40% |
| Apr 14, 2025 | $20.18 | $19.00 | $1.18 | 2,879.0 | -1.09% |
| Apr 11, 2025 | $20.20 | $20.05 | $0.15 | 1,318.0 | -0.98% |
| Apr 10, 2025 | $20.91 | $20.40 | $0.5125 | 2,020.0 | +0.49% |
| Apr 09, 2025 | $20.40 | $20.00 | $0.405 | 4,703.0 | -1.79% |
| Apr 08, 2025 | $20.95 | $20.67 | $0.28 | 1,663.0 | +0.44% |
Auburn National Bancorp Inc Stock (AUBN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Auburn National Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AUBN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Auburn National Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Auburn National Bancorp Inc Stock (AUBN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $20.18 | $19.59 | $0.5895 | 11,621.0 | +1.88% |
| Apr, 2025 | $21.98 | $19.00 | $2.98 | 45,332.0 | -8.85% |
| Mar, 2025 | $21.75 | $20.36 | $1.39 | 31,805.0 | +0.51% |
| Feb, 2025 | $21.74 | $20.00 | $1.74 | 46,079.0 | -0.56% |
| Jan, 2025 | $23.89 | $21.09 | $2.80 | 90,968.0 | -8.05% |
Auburn National Bancorp Inc Stock (AUBN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.40 | $21.69 | $3.71 | 62,258.0 | +6.83% |
| Nov, 2024 | $24.00 | $20.50 | $3.50 | 67,639.0 | +5.41% |
| Oct, 2024 | $23.25 | $20.00 | $3.25 | 166,031.0 | -4.72% |
| Sep, 2024 | $25.25 | $18.00 | $7.25 | 147,836.0 | +23.18% |
| Aug, 2024 | $19.38 | $16.75 | $2.63 | 119,249.0 | -0.11% |
| Jul, 2024 | $19.50 | $17.50 | $2.00 | 48,956.0 | +1.75% |
| Jun, 2024 | $19.00 | $16.48 | $2.52 | 94,189.0 | -0.11% |
| May, 2024 | $20.99 | $17.86 | $3.13 | 71,783.0 | -1.08% |
| Apr, 2024 | $19.42 | $16.61 | $2.81 | 101,215.0 | -3.97% |
| Mar, 2024 | $21.20 | $18.61 | $2.59 | 68,136.0 | -8.65% |
| Feb, 2024 | $21.45 | $20.00 | $1.45 | 25,009.0 | +3.23% |
| Jan, 2024 | $21.75 | $20.11 | $1.64 | 53,472.0 | -3.95% |
Auburn National Bancorp Inc Stock (AUBN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.54 | $19.10 | $2.44 | 79,897.0 | +0.19% |
| Nov, 2023 | $22.25 | $20.29 | $1.96 | 37,727.0 | +2.07% |
| Oct, 2023 | $22.00 | $20.81 | $1.19 | 15,676.0 | -3.21% |
| Sep, 2023 | $22.79 | $20.53 | $2.26 | 62,902.0 | -2.32% |
| Aug, 2023 | $23.20 | $21.50 | $1.70 | 42,317.0 | -0.86% |
| Jul, 2023 | $22.39 | $20.56 | $1.83 | 34,308.0 | +4.42% |
| Jun, 2023 | $22.93 | $18.80 | $4.13 | 149,091.0 | -4.41% |
| May, 2023 | $22.75 | $20.50 | $2.25 | 44,294.0 | -1.16% |
| Apr, 2023 | $24.40 | $22.11 | $2.29 | 20,935.0 | -0.71% |
| Mar, 2023 | $24.40 | $22.46 | $1.94 | 31,289.0 | -6.67% |
| Feb, 2023 | $24.60 | $23.50 | $1.10 | 18,130.0 | +0.00% |
| Jan, 2023 | $24.30 | $22.50 | $1.80 | 15,844.0 | +5.57% |
0.26%
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):