5 DAY PERFORMANCE
+3.23%
1 MONTH PERFORMANCE
+3.84%
3 MONTH PERFORMANCE
-1.30%
6 MONTH PERFORMANCE
-8.19%
YEAR-TO-DATE PERFORMANCE
-9.80%
1 YEAR PERFORMANCE
+23.15%
Auburn National Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.75 | $23.57 (-0.76%) | $23.85 | $23.57 | 10 | $83.06 M |
| 05/05/2026 | $23.96 | $23.53 (-1.79%) | $23.96 | $23.53 | 1.35 K | $82.22 M |
| 05/04/2026 | $23.60 | $23.60 (0%) | $23.60 | $23.60 | 1.70 K | $82.46 M |
| 05/01/2026 | $23.95 | $23.55 (-1.67%) | $24.01 | $23.51 | 4.00 K | $82.29 M |
| 04/30/2026 | $23.90 | $23.97 (0.29%) | $24.00 | $23.51 | 26.64 K | $83.76 M |
| 04/29/2026 | $22.90 | $23.41 (2.23%) | $23.90 | $22.90 | 1.90 K | $81.80 M |
| 04/28/2026 | $23.51 | $23.51 (0%) | $23.51 | $23.51 | 6 | $82.15 M |
| 04/27/2026 | $24.00 | $23.51 (-2.04%) | $24.00 | $23.51 | 1.40 K | $82.15 M |
| 04/24/2026 | $24.01 | $24.00 (-0.04%) | $24.01 | $24.00 | 3.42 K | $83.85 M |
| 04/23/2026 | $24.00 | $23.79 (-0.88%) | $24.00 | $23.70 | 3.90 K | $83.12 M |
| 04/22/2026 | $23.75 | $24.38 (2.65%) | $24.38 | $23.75 | 700 | $85.18 M |
| 04/21/2026 | $24.00 | $23.81 (-0.79%) | $24.02 | $23.81 | 1.90 K | $83.18 M |
| 04/20/2026 | $24.01 | $24.01 (0%) | $24.01 | $24.01 | 339 | $83.88 M |
| 04/17/2026 | $23.86 | $23.81 (-0.21%) | $24.00 | $23.77 | 2.03 K | $83.18 M |
| 04/16/2026 | $23.90 | $23.52 (-1.59%) | $24.00 | $23.52 | 3.80 K | $82.17 M |
| 04/15/2026 | $24.04 | $23.90 (-0.58%) | $24.04 | $23.90 | 2.31 K | $83.50 M |
| 04/14/2026 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 26 | $82.98 M |
| 04/13/2026 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 78 | $82.98 M |
| 04/10/2026 | $24.33 | $23.75 (-2.38%) | $24.33 | $23.75 | 500 | $82.98 M |
| 04/09/2026 | $24.01 | $24.01 (0%) | $24.01 | $24.01 | 22 | $83.88 M |
| 04/08/2026 | $23.23 | $24.01 (3.36%) | $24.01 | $23.23 | 5.31 K | $83.88 M |
| 04/07/2026 | $23.26 | $23.46 (0.86%) | $23.50 | $23.26 | 1.31 K | $81.96 M |
| 04/06/2026 | $23.41 | $23.41 (0%) | $23.41 | $23.41 | 521 | $81.79 M |
| 04/02/2026 | $23.45 | $23.19 (-1.11%) | $23.45 | $23.19 | 600 | $81.02 M |
| 04/01/2026 | $23.03 | $23.03 (0%) | $23.03 | $23.03 | 700 | $80.46 M |
| 03/31/2026 | $23.68 | $23.87 (0.8%) | $23.87 | $22.89 | 3.03 K | $83.39 M |
| 03/30/2026 | $23.75 | $23.68 (-0.29%) | $24.46 | $23.26 | 6.05 K | $82.73 M |
| 03/27/2026 | $22.99 | $23.95 (4.18%) | $23.99 | $22.99 | 6.80 K | $83.67 M |
| 03/26/2026 | $22.95 | $22.95 (0%) | $22.95 | $22.95 | 110 | $80.18 M |
| 03/25/2026 | $23.14 | $22.95 (-0.82%) | $23.55 | $22.89 | 3.60 K | $80.18 M |
| 03/24/2026 | $22.94 | $22.97 (0.13%) | $22.97 | $22.01 | 9.20 K | $80.25 M |
| 03/23/2026 | $22.14 | $22.44 (1.36%) | $23.10 | $21.78 | 16.20 K | $78.40 M |
| 03/20/2026 | $24.25 | $21.01 (-13.36%) | $25.00 | $21.01 | 62.31 K | $73.40 M |
| 03/19/2026 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 900 | $86.85 M |
| 03/18/2026 | $23.90 | $24.86 (4.02%) | $24.89 | $23.90 | 3.90 K | $86.85 M |
| 03/17/2026 | $23.80 | $23.61 (-0.8%) | $23.80 | $23.61 | 2.30 K | $82.49 M |
| 03/16/2026 | $24.20 | $23.55 (-2.69%) | $24.20 | $23.55 | 746 | $82.28 M |
| 03/13/2026 | $23.50 | $23.50 (0%) | $23.50 | $23.50 | 2.42 K | $82.10 M |
| 03/12/2026 | $24.00 | $23.50 (-2.08%) | $24.50 | $23.50 | 2.50 K | $82.10 M |
| 03/11/2026 | $23.75 | $23.85 (0.42%) | $23.85 | $23.75 | 1.53 K | $83.32 M |
| 03/10/2026 | $24.15 | $23.85 (-1.24%) | $24.30 | $23.85 | 3.90 K | $83.32 M |
| 03/09/2026 | $25.45 | $24.31 (-4.48%) | $25.45 | $24.15 | 9.20 K | $84.93 M |
| 03/06/2026 | $24.74 | $24.74 (0%) | $24.74 | $24.74 | 600 | $86.43 M |
| 03/05/2026 | $24.80 | $24.95 (0.6%) | $24.95 | $24.80 | 800 | $87.17 M |
| 03/04/2026 | $24.23 | $24.89 (2.72%) | $25.40 | $24.23 | 3.10 K | $86.96 M |
| 03/03/2026 | $24.20 | $24.10 (-0.41%) | $24.20 | $24.10 | 641 | $84.20 M |
| 03/02/2026 | $24.22 | $24.22 (0%) | $24.22 | $24.22 | 300 | $84.62 M |
| 02/27/2026 | $24.50 | $24.10 (-1.63%) | $24.55 | $24.10 | 2.54 K | $84.20 M |
| 02/26/2026 | $24.89 | $24.70 (-0.76%) | $24.89 | $24.70 | 500 | $86.29 M |
| 02/25/2026 | $24.75 | $24.90 (0.61%) | $24.90 | $24.75 | 2.20 K | $86.99 M |
| 02/24/2026 | $24.90 | $24.75 (-0.6%) | $24.90 | $24.50 | 730 | $86.47 M |
| 02/23/2026 | $25.35 | $25.26 (-0.36%) | $25.35 | $24.50 | 2.70 K | $88.25 M |
| 02/20/2026 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 1.92 K | $89.75 M |
| 02/19/2026 | $25.28 | $25.69 (1.62%) | $25.69 | $25.00 | 1.93 K | $89.75 M |
| 02/18/2026 | $25.74 | $25.74 (0%) | $25.74 | $25.74 | 400 | $89.93 M |
| 02/17/2026 | $25.80 | $25.00 (-3.1%) | $25.80 | $25.00 | 1.20 K | $87.34 M |
| 02/13/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 184 | $87.34 M |
| 02/12/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 2 | $87.34 M |
| 02/11/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 645 | $87.34 M |
| 02/10/2026 | $25.23 | $25.00 (-0.91%) | $25.23 | $25.00 | 2.10 K | $87.34 M |
| 02/09/2026 | $25.21 | $24.62 (-2.34%) | $25.22 | $24.62 | 800 | $86.01 M |
| 02/06/2026 | $24.63 | $24.63 (0%) | $24.63 | $24.63 | 1.20 K | $86.05 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.
