Auburn National Bancorporation Inc. Common Stockのデータ

Auburn National Bancorporation Inc. Common Stockの基本情報

名前 Auburn National Bancorporation Inc. Common Stock
ティッカー AUBN
国 United States
上場年 nan
セクター Finance

Auburn National Bancorporation Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.98 38.19 39.49 39.25 5200.0 39.25
2021-02-12 39.62 39.29 39.62 39.29 1000.0 39.29
2021-02-11 39.65 39.08 39.55 39.31 1600.0 39.31
2021-02-10 40.09 38.95 39.73 39.03 4700.0 39.03
2021-02-09 40.05 38.67 40.05 39.11 7800.0 39.11
2021-02-08 40.44 39.32 39.32 40.33 2900.0 40.33
2021-02-05 40.05 38.96 40.0 39.65 4000.0 39.65
2021-02-04 40.17 39.0 40.0 39.85 3000.0 39.85
2021-02-03 39.9 39.9 39.9 39.9 1700.0 39.9
2021-02-02 40.67 39.16 40.67 39.9 4500.0 39.9
2021-02-01 41.0 39.2 39.8 39.5 4800.0 39.5
2021-01-29 39.62 37.18 39.4 39.53 9600.0 39.53
2021-01-28 40.33 39.0 40.0 39.36 6400.0 39.36
2021-01-27 40.7 38.89 40.49 38.89 4400.0 38.89
2021-01-26 41.0 40.97 40.99 41.0 3000.0 41.0
2021-01-25 41.68 40.77 41.68 40.77 2800.0 40.77
2021-01-22 41.85 39.2 39.2 41.85 3400.0 41.85
2021-01-21 40.47 39.23 39.94 39.23 1700.0 39.23
2021-01-20 41.95 40.1 41.95 40.1 700.0 40.1
2021-01-19 42.1 39.41 40.91 40.35 4600.0 40.35
2021-01-15 41.86 41.32 41.32 41.86 1300.0 41.86
2021-01-14 42.06 41.42 41.42 42.06 1600.0 42.06
2021-01-13 41.14 41.14 41.14 41.14 1000.0 41.14
2021-01-12 42.1 42.03 42.1 42.03 1400.0 42.03
2021-01-11 42.56 42.36 42.5 42.56 1200.0 42.56
2021-01-08 43.05 42.22 42.22 42.27 2900.0 42.27
2021-01-07 43.0 42.41 43.0 42.62 3800.0 42.62
2021-01-06 43.1 42.0 42.0 42.52 9400.0 42.52
2021-01-05 41.96 41.57 41.57 41.96 1700.0 41.96
2021-01-04 41.97 41.37 41.91 41.55 2300.0 41.55
2020-12-31 41.69 41.69 41.69 41.69 1600.0 41.69
2020-12-30 42.29 42.26 42.26 42.29 1300.0 42.29
2020-12-29 42.27 41.78 42.27 41.78 1600.0 41.78
2020-12-28 42.55 42.05 42.55 42.05 5300.0 42.05
2020-12-24 42.55 42.55 42.55 42.55 500.0 42.55
2020-12-23 43.0 42.15 42.99 42.99 2500.0 42.99
2020-12-22 42.73 42.53 42.73 42.73 1100.0 42.73
2020-12-21 42.97 42.97 42.97 42.97 1800.0 42.97
2020-12-18 44.07 41.97 42.64 43.0 18700.0 43.0
2020-12-17 42.5 41.68 42.18 42.39 2400.0 42.39
2020-12-16 42.95 42.24 42.95 42.24 1100.0 42.24
2020-12-15 43.0 42.23 42.23 42.66 3300.0 42.66
2020-12-14 42.1 42.1 42.1 42.1 1300.0 42.1
2020-12-11 43.0 42.63 43.0 42.95 1000.0 42.95
2020-12-10 43.0 42.3 42.79 43.0 2300.0 43.0
2020-12-09 43.1 42.2 42.96 42.69 2400.0 42.69
2020-12-08 43.0 42.4 42.8 42.99 3300.0 42.74
2020-12-07 43.05 42.65 42.65 42.8 9000.0 42.55
2020-12-04 42.69 42.69 42.69 42.69 1200.0 42.44
2020-12-03 42.96 42.9 42.9 42.96 600.0 42.71
2020-12-02 43.05 42.32 42.32 42.54 4300.0 42.29
2020-12-01 42.4 41.6 41.79 42.3 4900.0 42.05
2020-11-30 42.08 41.17 41.18 41.86 3200.0 41.61
2020-11-27 41.0 40.98 41.0 40.98 700.0 40.74
2020-11-25 42.9 41.55 42.9 41.93 2000.0 41.68
2020-11-24 41.96 39.17 39.17 41.96 4000.0 41.71
2020-11-23 38.9 38.47 38.47 38.77 1000.0 38.54
2020-11-20 38.9 38.3 38.9 38.3 1400.0 38.07
2020-11-19 39.5 39.0 39.3 39.2 2400.0 38.97
2020-11-18 39.29 39.04 39.04 39.29 1600.0 39.06
2020-11-17 39.8 39.41 39.41 39.41 2200.0 39.18
2020-11-16 40.0 39.19 39.19 39.89 4700.0 39.65
2020-11-13 39.8 37.96 37.96 39.09 5500.0 38.86
2020-11-12 38.51 37.16 38.5 37.16 2800.0 36.94
2020-11-11 39.3 38.63 39.3 39.06 3300.0 38.83
2020-11-10 39.55 38.74 38.74 39.55 2200.0 39.32
2020-11-09 39.4 37.77 37.9 38.3 12500.0 38.07
2020-11-06 37.68 37.26 37.26 37.32 1300.0 37.1
2020-11-05 37.68 37.68 37.68 37.68 800.0 37.46
2020-11-04 37.7 37.6 37.6 37.69 700.0 37.47
2020-11-03 37.89 37.41 37.89 37.79 3900.0 37.57
2020-11-02 37.95 37.3 37.3 37.95 1400.0 37.72
2020-10-30 37.98 37.16 37.4 37.16 1900.0 36.94
2020-10-29 37.35 37.06 37.07 37.35 2200.0 37.13
2020-10-28 37.46 37.33 37.33 37.46 1200.0 37.24
2020-10-27 37.98 37.0 37.0 37.16 3100.0 36.94
2020-10-26 37.43 37.0 37.25 37.43 3400.0 37.21
2020-10-23 37.7 37.48 37.48 37.53 1500.0 37.31
2020-10-22 37.73 37.25 37.25 37.34 3300.0 37.12
2020-10-21 37.68 37.68 37.68 37.68 400.0 37.46
2020-10-20 37.77 37.08 37.36 37.77 1900.0 37.55
2020-10-19 37.57 37.16 37.48 37.21 2400.0 36.99
2020-10-16 37.94 37.19 37.19 37.8 1200.0 37.58
2020-10-15 37.75 37.15 37.75 37.48 4900.0 37.26
2020-10-14 37.24 36.84 37.24 36.84 900.0 36.62
2020-10-13 37.7 36.92 37.7 36.92 1300.0 36.7
2020-10-12 38.0 36.7 38.0 37.26 3800.0 37.04
2020-10-09 37.0 36.0 37.0 37.0 1900.0 36.78
2020-10-08 37.0 37.0 37.0 37.0 900.0 36.78
2020-10-07 38.0 36.5 37.29 37.24 3600.0 37.02
2020-10-06 38.37 36.83 37.85 36.83 3300.0 36.61
2020-10-05 38.5 36.92 37.0 37.55 5300.0 37.33
2020-10-02 38.27 36.7 38.27 36.75 2700.0 36.53
2020-10-01 39.1 36.64 36.64 38.44 4400.0 38.21
2020-09-30 36.83 36.11 36.83 36.26 1900.0 36.04
2020-09-29 37.96 36.02 36.09 36.7 1500.0 36.48
2020-09-28 38.25 36.81 37.43 37.06 6400.0 36.84
2020-09-25 37.65 37.4 37.65 37.42 1800.0 37.2
2020-09-24 38.51 36.5 37.03 37.06 3200.0 36.84
2020-09-23 39.0 37.75 38.78 37.83 3200.0 37.61
2020-09-22 38.82 37.3 38.82 38.31 2100.0 38.08
2020-09-21 39.02 38.26 38.52 38.26 4600.0 38.03
2020-09-18 40.0 38.52 39.72 40.0 14900.0 39.76
2020-09-17 39.18 39.18 39.18 39.18 500.0 38.95
2020-09-16 39.26 38.84 39.22 38.84 1400.0 38.61
2020-09-15 39.17 38.53 39.0 38.53 3400.0 38.3
2020-09-14 40.9 38.55 39.6 39.35 4300.0 39.12
2020-09-11 41.1 39.65 40.52 39.65 3800.0 39.41
2020-09-10 41.99 40.66 41.11 40.8 2700.0 40.56
2020-09-09 41.7 40.7 40.7 40.81 5100.0 40.57
2020-09-08 41.2 40.5 40.5 40.7 1400.0 40.21
2020-09-04 42.61 41.44 42.4 42.39 3200.0 41.87
2020-09-03 42.0 41.0 41.99 41.0 3500.0 40.5
2020-09-02 42.34 40.25 41.16 42.34 2200.0 41.83
2020-09-01 41.56 40.64 40.65 41.12 5500.0 40.62
2020-08-31 41.75 40.77 41.75 40.78 3000.0 40.28
2020-08-28 42.98 40.25 41.5 42.98 2300.0 42.46
2020-08-27 43.0 41.5 43.0 41.5 2700.0 41.0
2020-08-26 41.9 40.51 41.28 41.1 5100.0 40.6
2020-08-25 42.7 41.28 42.7 41.28 2500.0 40.78
2020-08-24 43.0 42.3 42.94 42.3 5600.0 41.79
2020-08-21 42.37 41.18 41.99 42.37 3400.0 41.85
2020-08-20 42.0 40.6 40.6 41.98 2200.0 41.47
2020-08-19 41.96 41.0 41.79 41.96 1400.0 41.45
2020-08-18 42.4 41.8 42.01 41.8 2400.0 41.29
2020-08-17 44.1 43.1 44.1 43.1 4100.0 42.58
2020-08-14 44.45 44.31 44.31 44.45 900.0 43.91
2020-08-13 45.4 45.4 45.4 45.4 500.0 44.85
2020-08-12 46.08 45.3 46.08 45.4 1500.0 44.85
2020-08-11 45.0 44.61 45.0 44.61 1800.0 44.07
2020-08-10 46.31 44.8 44.8 45.18 3900.0 44.63
2020-08-07 46.0 45.0 46.0 45.0 1200.0 44.45
2020-08-06 46.08 45.3 46.08 45.3 1600.0 44.75
2020-08-05 46.08 46.08 46.08 46.08 700.0 45.52
2020-08-04 45.91 45.91 45.91 45.91 300.0 45.35
2020-08-03 46.91 46.46 46.46 46.91 1100.0 46.34
2020-07-31 45.5 45.5 45.5 45.5 1300.0 44.95
2020-07-30 48.88 47.65 48.88 47.65 1900.0 47.07
2020-07-29 48.73 48.52 48.73 48.57 3400.0 47.98
2020-07-28 48.84 47.41 47.41 48.22 3200.0 47.63
2020-07-27 47.4 47.4 47.4 47.4 700.0 46.82
2020-07-24 46.97 46.97 46.97 46.97 600.0 46.4
2020-07-23 47.75 46.97 47.25 46.97 6500.0 46.4
2020-07-22 47.94 47.06 47.94 47.06 3200.0 46.49
2020-07-21 47.2 45.63 46.0 46.23 10900.0 45.67
2020-07-20 46.26 46.26 46.26 46.26 1200.0 45.7
2020-07-17 46.21 45.65 45.65 45.77 2900.0 45.21
2020-07-16 45.8 44.13 44.13 45.64 3000.0 45.09
2020-07-15 48.9 44.08 48.9 44.54 8000.0 44.0
2020-07-14 47.35 45.26 47.24 46.85 5300.0 46.28
2020-07-13 50.52 46.0 50.52 47.4 12500.0 46.82
2020-07-10 51.64 50.64 51.64 50.85 3100.0 50.23
2020-07-09 56.1 51.5 55.3 51.85 9900.0 51.22
2020-07-08 58.66 54.73 57.31 54.99 7800.0 54.32
2020-07-07 56.3 56.3 56.3 56.3 900.0 55.62
2020-07-06 58.0 56.7 56.72 56.8 19200.0 56.11
2020-07-02 58.11 56.06 57.6 56.15 8400.0 55.47
2020-07-01 57.0 56.2 56.4 56.2 8600.0 55.52
2020-06-30 57.09 53.39 53.93 57.09 12100.0 56.4
2020-06-29 63.81 51.02 58.01 54.41 28400.0 53.75
2020-06-26 62.5 57.85 62.08 57.85 294900.0 57.15
2020-06-25 65.55 60.16 65.55 63.4 35200.0 62.63
2020-06-24 62.5 59.54 61.44 61.48 23100.0 60.73
2020-06-23 65.0 57.23 59.4 61.05 21300.0 60.31
2020-06-22 59.67 57.38 59.0 58.96 13800.0 58.24
2020-06-19 58.87 53.51 56.72 58.87 8100.0 58.15
2020-06-18 56.75 54.2 54.2 56.75 7700.0 56.06
2020-06-17 54.0 53.44 53.55 54.0 4500.0 53.34
2020-06-16 55.46 53.71 54.0 53.95 10900.0 53.29
2020-06-15 53.98 52.75 53.7 53.98 3500.0 53.32
2020-06-12 54.75 53.02 54.28 54.0 6100.0 53.34
2020-06-11 54.93 53.85 53.86 54.25 2700.0 53.59
2020-06-10 55.3 54.14 55.3 55.3 8000.0 54.63
2020-06-09 56.05 55.0 55.9 55.3 8100.0 54.63
2020-06-08 56.33 53.75 54.5 56.33 25300.0 55.39
2020-06-05 54.25 53.25 54.0 54.0 11900.0 53.1
2020-06-04 54.0 52.27 53.3 54.0 5800.0 53.1
2020-06-03 54.0 53.27 54.0 53.31 1700.0 52.42
2020-06-02 53.94 53.25 53.45 53.3 3300.0 52.41
2020-06-01 53.87 51.87 53.69 53.04 4600.0 52.16
2020-05-29 54.0 52.75 52.8 53.84 6100.0 52.94
2020-05-28 53.88 52.7 53.7 52.7 900.0 51.82
2020-05-27 54.31 53.0 54.31 54.0 7800.0 53.1
2020-05-26 54.5 53.0 53.99 54.3 7800.0 53.4
2020-05-22 52.98 51.5 51.5 52.89 3200.0 52.01
2020-05-21 53.0 47.7 47.7 51.5 2600.0 50.64
2020-05-20 54.1 52.0 52.0 52.9 3500.0 52.02
2020-05-19 52.0 47.45 47.45 52.0 3700.0 51.14
2020-05-18 49.9 48.61 49.4 49.9 5800.0 49.07
2020-05-15 49.5 48.49 48.5 49.5 1100.0 48.68
2020-05-14 49.0 46.5 49.0 49.0 2400.0 48.19
2020-05-13 48.2 45.64 45.66 48.2 2900.0 47.4
2020-05-12 47.0 45.01 47.0 45.01 2100.0 44.26
2020-05-11 47.48 47.48 47.48 47.48 1800.0 46.69
2020-05-08 49.0 46.72 46.72 48.97 2800.0 48.16
2020-05-07 48.59 46.5 46.5 48.59 1000.0 47.78
2020-05-06 48.76 46.5 46.5 46.6 3600.0 45.82
2020-05-05 46.44 44.98 44.98 45.98 1700.0 45.22
2020-05-04 43.5 43.5 43.5 43.5 900.0 42.78
2020-05-01 43.5 43.32 43.32 43.5 1300.0 42.78
2020-04-30 43.69 43.69 43.69 43.69 0.0 42.96
2020-04-29 43.7 41.01 41.01 43.69 4500.0 42.96
2020-04-28 41.7 39.21 40.0 41.7 1500.0 41.01
2020-04-27 40.0 40.0 40.0 40.0 1600.0 39.33
2020-04-24 41.63 41.58 41.58 41.63 700.0 40.94
2020-04-23 41.38 38.96 38.96 41.38 1200.0 40.69
2020-04-22 42.0 42.0 42.0 42.0 0.0 41.3
2020-04-21 42.0 38.4 41.99 42.0 1300.0 41.3
2020-04-20 43.05 41.0 42.84 41.0 2500.0 40.32
2020-04-17 40.84 40.84 40.84 40.84 500.0 40.16
2020-04-16 41.95 37.77 40.0 40.84 5900.0 40.16
2020-04-15 38.89 38.89 38.89 38.89 0.0 38.24
2020-04-14 40.36 38.89 39.95 38.89 1600.0 38.24
2020-04-13 42.95 40.03 42.95 41.05 1600.0 40.37
2020-04-09 40.95 38.01 38.01 40.95 600.0 40.27
2020-04-08 36.81 36.81 36.81 36.81 0.0 36.2
2020-04-07 40.05 36.81 39.8 36.81 1700.0 36.2
2020-04-06 42.55 39.42 40.0 39.8 4600.0 39.14
2020-04-03 39.33 39.33 39.33 39.33 0.0 38.68
2020-04-02 40.08 39.33 40.08 39.33 1700.0 38.68
2020-04-01 40.0 39.18 39.18 40.0 1000.0 39.33
2020-03-31 42.69 39.13 39.13 41.98 2500.0 41.28
2020-03-30 39.5 39.12 39.5 39.12 3100.0 38.47
2020-03-27 40.9 37.02 40.9 40.59 1100.0 39.91
2020-03-26 41.3 40.6 41.26 40.9 1200.0 40.22
2020-03-25 41.99 34.03 34.03 41.48 3200.0 40.79
2020-03-24 37.0 31.52 31.52 33.03 4000.0 32.48
2020-03-23 36.0 29.45 29.65 31.2 6600.0 30.68
2020-03-20 35.07 28.24 31.86 30.11 6500.0 29.61
2020-03-19 31.58 24.0 24.0 31.58 33400.0 31.05
2020-03-18 39.55 22.51 36.3 24.11 10200.0 23.71
2020-03-17 39.98 36.33 36.44 39.48 1700.0 38.82
2020-03-16 42.91 36.53 40.0 36.91 5100.0 36.3
2020-03-13 43.69 40.95 40.95 41.43 1800.0 40.74
2020-03-12 48.74 41.5 46.5 41.5 9000.0 40.81
2020-03-11 48.23 45.69 46.25 46.81 5600.0 46.03
2020-03-10 50.63 48.99 50.31 48.99 1400.0 48.18
2020-03-09 50.9 50.0 50.9 50.0 1100.0 49.17
2020-03-06 53.65 52.23 52.23 53.65 1100.0 52.51
2020-03-05 54.5 54.25 54.25 54.5 1300.0 53.34
2020-03-04 54.5 53.08 54.5 54.37 2800.0 53.21
2020-03-03 55.6 55.6 55.6 55.6 700.0 54.42
2020-03-02 57.99 55.0 55.71 55.75 3300.0 54.56
2020-02-28 58.49 52.56 53.08 56.99 5700.0 55.78
2020-02-27 59.0 51.62 51.62 58.33 4800.0 57.09
2020-02-26 58.0 58.0 58.0 58.0 0.0 56.76
2020-02-25 59.0 55.73 59.0 58.0 2100.0 56.76
2020-02-24 57.5 57.5 57.5 57.5 500.0 56.27
2020-02-21 58.96 57.36 58.96 57.5 2200.0 56.27
2020-02-20 58.47 58.0 58.0 58.0 2200.0 56.76
2020-02-19 58.91 57.48 58.91 57.97 7200.0 56.73
2020-02-18 59.46 55.58 58.5 59.24 13300.0 57.98