MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AUBN — Auburn National Bancorporation
NasdaqAuburn National Bancorporation
$26.98
+0.68(+2.58%)
- O
- 27.15
- H
- 27.15
- L
- 26.70
- V
- 1.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.98
Period Return+38.35%
Period High$29.00
Period Low$19.10
Avg Daily Volume2.2K
Total Trading Days365
AUBN — Historical OHLCV Price & Volume Table
Apr 15, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.15 | $27.15 | $26.70 | $26.98 | +$0.68 | +2.58% | 1,865 | $26.88 | $26.70 $27.15 |
| Oct 1, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | +$0.05 | +0.19% | 333 | $26.66 | $26.30 $26.30 |
| Sep 30, 2026 | $26.70 | $26.70 | $26.25 | $26.25 | $-0.26 | -0.98% | 4,557 | $26.67 | $26.25 $26.70 |
| Sep 29, 2026 | $26.59 | $26.80 | $26.38 | $26.51 | $-0.30 | -1.12% | 9,510 | $26.54 | $26.38 $26.80 |
| Sep 28, 2026 | $26.60 | $27.41 | $26.60 | $26.81 | $-0.42 | -1.52% | 2,192 | $26.87 | $26.60 $27.41 |
| Sep 25, 2026 | $27.29 | $28.23 | $26.90 | $27.23 | +$0.04 | +0.14% | 9,721 | $27.47 | $26.90 $28.23 |
| Sep 24, 2026 | $27.19 | $27.19 | $27.19 | $27.19 | +$0.91 | +3.45% | 1,704 | $27.10 | $27.19 $27.19 |
| Sep 23, 2026 | $26.88 | $26.88 | $26.28 | $26.28 | $-0.63 | -2.33% | 656 | $26.53 | $26.28 $26.88 |
| Sep 22, 2026 | $27.30 | $27.30 | $26.91 | $26.91 | $-0.59 | -2.15% | 799 | $27.05 | $26.91 $27.30 |
| Sep 18, 2026 | $26.85 | $27.50 | $26.30 | $27.50 | +$1.00 | +3.77% | 3,399 | $26.98 | $26.30 $27.50 |
| Sep 17, 2026 | $26.90 | $26.90 | $26.50 | $26.50 | +$0.25 | +0.95% | 1,591 | $26.71 | $26.50 $26.90 |
| Sep 16, 2026 | $26.75 | $26.78 | $26.25 | $26.25 | $-0.30 | -1.13% | 2,330 | $26.67 | $26.25 $26.78 |
| Sep 15, 2026 | $26.98 | $26.98 | $26.51 | $26.55 | +$0.15 | +0.57% | 1,808 | $26.70 | $26.51 $26.98 |
| Sep 14, 2026 | $26.54 | $27.49 | $26.40 | $26.40 | $-0.14 | -0.53% | 2,549 | $26.70 | $26.40 $27.49 |
| Sep 11, 2026 | $26.32 | $26.54 | $26.32 | $26.54 | $-0.29 | -1.08% | 1,286 | $26.45 | $26.32 $26.54 |
| Sep 10, 2026 | $26.83 | $26.83 | $26.83 | $26.83 | +$0.28 | +1.05% | 509 | $26.51 | $26.83 $26.83 |
| Sep 8, 2026 | $26.33 | $26.55 | $26.33 | $26.55 | +$0.01 | +0.04% | 1,079 | $26.46 | $26.33 $26.55 |
| Sep 4, 2026 | $26.54 | $26.54 | $26.44 | $26.54 | $-0.01 | -0.04% | 1,455 | $26.51 | $26.44 $26.54 |
| Sep 3, 2026 | $26.74 | $26.74 | $26.25 | $26.55 | +$0.05 | +0.19% | 8,261 | $26.54 | $26.25 $26.74 |
| Sep 2, 2026 | $26.44 | $26.50 | $26.40 | $26.50 | +$0.00 | +0.00% | 2,429 | $26.46 | $26.40 $26.50 |
| Sep 1, 2026 | $26.28 | $26.50 | $26.28 | $26.50 | +$0.20 | +0.76% | 740 | $26.47 | $26.28 $26.50 |
| Aug 31, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | $-0.02 | -0.08% | 830 | $26.33 | $26.30 $26.30 |
| Aug 27, 2026 | $26.55 | $26.55 | $26.32 | $26.32 | $-0.29 | -1.09% | 826 | $26.47 | $26.32 $26.55 |
| Aug 26, 2026 | $26.25 | $26.61 | $26.25 | $26.61 | +$0.43 | +1.64% | 1,024 | $26.44 | $26.25 $26.61 |
| Aug 25, 2026 | $26.15 | $26.18 | $26.15 | $26.18 | +$0.04 | +0.15% | 784 | $26.35 | $26.15 $26.18 |
| Aug 24, 2026 | $26.53 | $26.53 | $26.14 | $26.14 | $-0.78 | -2.90% | 949 | $26.47 | $26.14 $26.53 |
| Aug 21, 2026 | $26.56 | $26.92 | $26.56 | $26.92 | +$0.78 | +2.96% | 911 | $26.49 | $26.56 $26.92 |
| Aug 20, 2026 | $26.12 | $26.15 | $26.12 | $26.15 | +$0.02 | +0.06% | 732 | $26.13 | $26.12 $26.15 |
| Aug 19, 2026 | $26.13 | $26.13 | $26.13 | $26.13 | $-0.13 | -0.50% | 851 | $26.22 | $26.13 $26.13 |
| Aug 18, 2026 | $26.50 | $26.50 | $26.23 | $26.26 | +$0.00 | +0.00% | 1,178 | $26.32 | $26.23 $26.50 |