STOCKS TRADE MIXED AS COMPANY EARNINGS ROLL IN

Shares of Live Nation, parent company of Ticketmaster, fall on antitrust probe report

Auburn National Bancorporation, Inc. (AUBN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

17.77

+0.24

(+1.37%)

As of 11:05AM EDT. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	17.53	17.77	17.53	17.77	17.77	1,452
Apr 15, 2024	17.75	18.05	17.75	17.75	17.75	6,700
Apr 12, 2024	17.98	17.98	17.49	17.62	17.62	2,000
Apr 11, 2024	18.52	18.52	17.75	17.75	17.75	7,300
Apr 10, 2024	19.05	19.05	18.20	18.20	18.20	14,600
Apr 09, 2024	18.80	18.80	18.72	18.80	18.80	1,900
Apr 08, 2024	19.00	19.10	18.78	19.03	19.03	4,200
Apr 05, 2024	19.10	19.10	19.10	19.10	19.10	400
Apr 04, 2024	18.95	19.07	18.74	19.05	19.05	1,500
Apr 03, 2024	18.90	18.90	18.90	18.90	18.90	-
Apr 02, 2024	18.80	18.94	18.80	18.90	18.90	1,100
Apr 01, 2024	19.41	19.42	18.80	18.99	18.99	6,100
Mar 28, 2024	19.50	19.50	19.25	19.27	19.27	1,300
Mar 27, 2024	19.57	19.57	19.32	19.40	19.40	3,300
Mar 26, 2024	19.65	19.65	19.34	19.34	19.34	900
Mar 25, 2024	19.94	19.94	19.25	19.34	19.34	1,500
Mar 22, 2024	19.89	19.97	18.86	19.00	19.00	3,700
Mar 21, 2024	19.24	19.62	19.00	19.00	19.00	5,000
Mar 20, 2024	18.97	18.97	18.61	18.90	18.90	1,300
Mar 19, 2024	18.76	19.18	18.76	18.82	18.82	7,500
Mar 18, 2024	19.02	20.12	18.83	19.32	19.32	1,300
Mar 15, 2024	19.25	19.79	18.85	19.79	19.79	15,300
Mar 14, 2024	19.31	20.27	19.25	19.26	19.26	2,300
Mar 13, 2024	19.79	19.79	19.59	19.59	19.59	700
Mar 12, 2024	20.01	20.70	19.61	19.79	19.79	9,200
Mar 11, 2024	20.23	20.45	20.13	20.37	20.37	3,700
Mar 08, 2024	20.48	20.48	20.48	20.48	20.48	400
Mar 07, 2024	20.50	20.50	20.50	20.50	20.50	700
Mar 07, 2024	0.27 Dividend
Mar 06, 2024	20.48	20.48	20.45	20.45	20.18	600
Mar 05, 2024	20.61	21.12	20.06	20.12	19.85	5,200
Mar 04, 2024	20.37	20.81	20.37	20.55	20.28	1,900
Mar 01, 2024	21.20	21.20	20.75	21.08	20.80	1,000
Feb 29, 2024	21.10	21.10	21.00	21.10	20.82	900
Feb 28, 2024	21.14	21.14	21.14	21.14	20.86	-
Feb 27, 2024	21.14	21.14	21.14	21.14	20.86	-
Feb 26, 2024	21.00	21.14	21.00	21.14	20.86	500
Feb 23, 2024	20.81	20.94	20.81	20.94	20.66	800
Feb 22, 2024	20.69	20.69	20.69	20.69	20.42	100
Feb 21, 2024	20.98	20.98	20.80	20.96	20.68	1,800
Feb 20, 2024	20.79	21.28	20.60	20.70	20.43	2,000
Feb 16, 2024	20.36	21.45	20.36	21.02	20.74	900
Feb 15, 2024	20.35	21.00	20.35	20.86	20.58	1,500
Feb 14, 2024	20.00	20.74	20.00	20.74	20.47	700
Feb 13, 2024	20.58	20.80	20.36	20.67	20.40	4,200
Feb 12, 2024	20.49	20.69	20.12	20.35	20.08	6,100
Feb 09, 2024	20.24	20.55	20.24	20.50	20.23	1,300
Feb 08, 2024	20.36	20.36	20.36	20.36	20.09	200
Feb 07, 2024	20.70	20.79	20.70	20.79	20.52	500
Feb 06, 2024	20.37	20.95	20.27	20.95	20.67	900
Feb 05, 2024	20.32	20.32	20.32	20.32	20.05	600
Feb 02, 2024	20.75	20.75	20.75	20.75	20.48	500
Feb 01, 2024	20.50	20.51	20.50	20.51	20.24	1,300
Jan 31, 2024	20.16	20.44	20.16	20.44	20.17	800
Jan 30, 2024	20.70	21.00	20.12	20.33	20.06	6,700
Jan 29, 2024	20.45	20.91	20.45	20.91	20.63	700
Jan 26, 2024	20.46	20.46	20.13	20.38	20.11	800
Jan 25, 2024	20.99	20.99	20.11	20.51	20.24	1,300
Jan 24, 2024	21.23	21.23	20.28	20.69	20.42	4,900
Jan 23, 2024	21.05	21.40	20.90	20.90	20.62	800
Jan 22, 2024	20.88	21.19	20.51	21.10	20.82	7,100
Jan 19, 2024	21.15	21.55	20.52	21.55	21.27	7,000
Jan 18, 2024	21.26	21.26	21.26	21.26	20.98	-
Jan 17, 2024	21.26	21.26	21.26	21.26	20.98	-
Jan 16, 2024	21.18	21.69	20.61	21.26	20.98	2,500
Jan 12, 2024	21.33	21.33	21.33	21.33	21.05	-
Jan 11, 2024	21.24	21.33	20.69	21.33	21.05	1,300
Jan 10, 2024	21.24	21.49	21.00	21.24	20.96	2,700
Jan 09, 2024	21.25	21.30	21.25	21.30	21.02	900
Jan 08, 2024	21.75	21.75	20.65	21.55	21.27	1,800
Jan 05, 2024	21.49	21.75	20.57	21.50	21.22	4,900
Jan 04, 2024	21.48	21.75	20.55	21.22	20.94	4,800
Jan 03, 2024	20.90	21.25	20.90	21.24	20.96	2,500
Jan 02, 2024	20.67	21.43	20.63	21.03	20.75	1,900
Dec 29, 2023	21.00	21.38	20.51	21.28	21.00	5,600
Dec 28, 2023	21.14	21.30	20.78	21.28	21.00	3,700
Dec 27, 2023	21.00	21.29	20.15	21.15	20.87	11,800
Dec 26, 2023	20.55	20.70	20.28	20.68	20.41	6,700
Dec 22, 2023	20.50	20.80	20.25	20.25	19.98	1,300
Dec 21, 2023	20.75	20.99	20.25	20.25	19.98	4,200
Dec 20, 2023	20.00	20.80	19.80	20.75	20.48	11,800
Dec 19, 2023	20.22	20.50	20.22	20.45	20.18	1,500
Dec 18, 2023	20.03	20.03	20.03	20.03	19.77	800
Dec 15, 2023	20.21	20.21	20.13	20.13	19.86	1,400
Dec 14, 2023	19.95	20.50	19.56	20.20	19.93	6,500
Dec 13, 2023	20.19	20.19	19.10	19.72	19.46	8,200
Dec 12, 2023	20.55	20.55	20.06	20.06	19.80	3,400
Dec 11, 2023	20.27	20.64	20.27	20.64	20.37	900
Dec 08, 2023	20.79	21.24	20.25	20.50	20.23	3,500
Dec 07, 2023	21.05	21.05	20.61	20.80	20.53	1,400
Dec 07, 2023	0.27 Dividend
Dec 06, 2023	21.05	21.24	21.00	21.00	20.46	1,000
Dec 05, 2023	20.85	21.00	20.81	20.90	20.36	2,000
Dec 04, 2023	21.00	21.00	20.60	20.60	20.07	2,400
Dec 01, 2023	21.24	21.54	20.98	20.98	20.44	2,000
Nov 30, 2023	21.49	22.25	21.24	21.24	20.69	5,600
Nov 29, 2023	21.15	21.15	20.90	21.01	20.47	3,900
Nov 28, 2023	20.88	21.00	20.88	21.00	20.46	900
Nov 27, 2023	20.57	21.00	20.51	20.63	20.10	5,300
Nov 24, 2023	20.37	20.37	20.37	20.37	19.84	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,658.47-81.73(-0.38%)

S&P 5005,060.59-1.23(-0.02%)

DOW37,884.73+149.62(+0.40%)

CAD/USD0.7232-0.0021(-0.29%)

CRUDE OIL85.35-0.06(-0.07%)

Bitcoin CAD85,470.20-3,449.74(-3.88%)

STOCKS TRADE MIXED AS COMPANY EARNINGS ROLL IN

Auburn National Bancorporation, Inc. (AUBN)

S&P/TSX
21,658.47
-81.73(-0.38%)

S&P 500
5,060.59
-1.23(-0.02%)

DOW
37,884.73
+149.62(+0.40%)

CAD/USD
0.7232
-0.0021(-0.29%)

CRUDE OIL
85.35
-0.06(-0.07%)

Bitcoin CAD
85,470.20
-3,449.74(-3.88%)