Auburn

AUBN
🏛️ usa →
27.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.62 32.50 31.25 32.30 0.0M
2021-12-30 31.75 33.00 31.61 32.18 0.0M
2021-12-29 31.63 33.54 31.63 33.00 0.0M
2021-12-28 31.62 32.00 31.61 32.00 0.0M
2021-12-27 32.13 32.82 31.75 31.84 0.0M
2021-12-23 32.05 32.43 32.05 32.13 0.0M
2021-12-22 32.49 32.79 31.80 32.05 0.0M
2021-12-21 32.00 32.07 31.61 32.07 0.0M
2021-12-20 32.01 32.60 32.01 32.60 0.0M
2021-12-17 31.81 32.18 31.61 32.01 0.0M
2021-12-16 31.99 32.00 31.65 31.73 0.0M
2021-12-15 31.85 32.35 31.32 31.32 0.0M
2021-12-14 33.31 33.31 31.51 31.57 0.0M
2021-12-13 33.06 33.11 31.77 31.77 0.0M
2021-12-10 33.16 33.16 33.16 33.16 0.0M
2021-12-09 33.47 33.47 33.11 33.17 0.0M
2021-12-08 33.40 34.12 33.39 34.12 0.0M
2021-12-07 33.60 33.60 33.47 33.47 0.0M
2021-12-06 34.15 34.15 33.13 33.13 0.0M
2021-12-03 34.15 34.35 34.03 34.35 0.0M
2021-12-02 34.30 34.30 34.26 34.26 0.0M
2021-12-01 34.79 34.79 34.79 34.79 0.0M
2021-11-30 33.80 34.29 33.80 34.29 0.0M
2021-11-29 33.90 33.95 33.87 33.95 0.0M
2021-11-26 33.56 34.00 33.56 33.90 0.0M
2021-11-24 33.64 34.16 33.64 34.16 0.0M
2021-11-23 33.36 34.00 33.36 33.70 0.0M
2021-11-22 33.48 33.75 33.48 33.72 0.0M
2021-11-19 33.08 33.08 33.00 33.05 0.0M
2021-11-18 33.31 33.31 33.00 33.24 0.0M
2021-11-17 33.26 33.64 33.26 33.52 0.0M
2021-11-16 33.38 33.77 33.35 33.76 0.0M
2021-11-15 34.00 34.00 33.74 34.00 0.0M
2021-11-12 33.15 34.00 33.15 33.71 0.0M
2021-11-11 33.50 33.73 33.36 33.38 0.0M
2021-11-10 33.07 33.41 32.94 33.41 0.0M
2021-11-09 33.63 33.63 33.50 33.50 0.0M
2021-11-08 33.99 33.99 33.89 33.89 0.0M
2021-11-05 33.98 34.00 33.95 34.00 0.0M
2021-11-04 34.08 34.71 33.57 33.99 0.0M
2021-11-03 33.85 34.69 33.85 34.05 0.0M
2021-11-02 33.75 33.87 33.72 33.79 0.0M
2021-11-01 33.82 33.82 33.76 33.76 0.0M
2021-10-29 33.82 33.82 33.82 33.82 0.0M
2021-10-28 33.80 33.80 33.75 33.80 0.0M
2021-10-27 33.74 34.29 33.74 34.29 0.0M
2021-10-26 34.10 34.10 33.90 33.90 0.0M
2021-10-25 33.50 34.08 33.49 34.08 0.0M
2021-10-22 33.66 33.66 33.66 33.66 0.0M
2021-10-21 33.31 33.80 33.31 33.80 0.0M
2021-10-20 33.79 33.79 33.79 33.79 0.0M
2021-10-19 33.75 34.07 33.51 33.51 0.0M
2021-10-18 34.30 34.50 33.52 34.35 0.0M
2021-10-15 34.53 34.53 34.10 34.10 0.0M
2021-10-14 34.47 34.49 34.47 34.49 0.0M
2021-10-13 34.38 34.51 34.38 34.45 0.0M
2021-10-12 34.60 34.65 34.60 34.65 0.0M
2021-10-11 33.99 34.65 33.99 34.65 0.0M
2021-10-08 33.30 34.43 33.30 34.43 0.0M
2021-10-07 33.34 34.21 33.34 33.91 0.0M
2021-10-06 34.00 34.00 33.10 33.97 0.0M
2021-10-05 34.16 34.25 34.00 34.12 0.0M
2021-10-04 34.25 34.94 34.01 34.01 0.0M
2021-10-01 34.00 34.45 34.00 34.40 0.0M
2021-09-30 34.00 34.30 33.75 33.80 0.0M
2021-09-29 33.78 33.78 33.40 33.40 0.0M
2021-09-28 33.80 34.15 33.54 33.80 0.0M
2021-09-27 33.98 33.98 33.50 33.85 0.0M
2021-09-24 34.04 34.95 34.01 34.01 0.0M
2021-09-23 34.46 34.47 33.85 34.47 0.0M
2021-09-22 33.77 34.37 33.75 34.37 0.0M
2021-09-21 33.66 34.00 33.60 33.95 0.0M
2021-09-20 34.25 34.25 33.38 33.66 0.0M
2021-09-17 34.18 34.18 34.15 34.15 0.0M
2021-09-16 34.50 34.52 34.20 34.52 0.0M
2021-09-15 34.76 34.80 34.25 34.40 0.0M
2021-09-14 34.90 35.32 34.90 35.32 0.0M
2021-09-13 34.67 35.21 34.67 34.91 0.0M
2021-09-10 35.00 35.30 34.61 34.66 0.0M
2021-09-09 35.50 35.95 34.56 35.16 0.0M
2021-09-08 34.42 36.24 34.42 34.90 0.0M
2021-09-07 34.69 34.69 34.45 34.45 0.0M
2021-09-03 34.32 35.00 34.32 35.00 0.0M
2021-09-02 34.20 34.32 33.41 34.32 0.0M
2021-09-01 34.28 34.28 33.74 33.74 0.0M
2021-08-31 34.51 34.51 34.35 34.35 0.0M
2021-08-30 34.36 34.60 34.36 34.60 0.0M
2021-08-27 34.70 34.70 34.35 34.36 0.0M
2021-08-26 34.10 34.33 34.10 34.33 0.0M
2021-08-25 34.15 34.15 33.93 33.93 0.0M
2021-08-24 33.68 34.06 33.67 33.67 0.0M
2021-08-23 34.21 34.21 33.90 33.90 0.0M
2021-08-20 34.57 34.71 34.40 34.40 0.0M
2021-08-19 34.06 34.06 34.06 34.06 0.0M
2021-08-18 34.08 34.40 34.00 34.40 0.0M
2021-08-17 34.24 34.77 33.97 34.45 0.0M
2021-08-16 34.30 34.30 34.30 34.30 0.0M
2021-08-13 34.00 34.48 34.00 34.21 0.0M
2021-08-12 33.98 33.98 33.56 33.80 0.0M
2021-08-11 33.81 34.00 33.79 34.00 0.0M
2021-08-10 34.37 34.37 34.25 34.25 0.0M
2021-08-09 34.15 34.15 34.02 34.02 0.0M
2021-08-06 34.20 34.37 33.73 34.37 0.0M
2021-08-05 33.96 33.96 33.67 33.75 0.0M
2021-08-04 34.44 34.44 33.75 34.09 0.0M
2021-08-03 33.84 34.52 33.46 34.34 0.0M
2021-08-02 34.94 34.94 34.30 34.30 0.0M
2021-07-30 33.48 34.22 33.40 33.99 0.0M
2021-07-29 34.50 34.50 33.22 33.25 0.0M
2021-07-28 34.80 34.81 34.10 34.18 0.0M
2021-07-27 35.12 35.12 34.79 34.79 0.0M
2021-07-26 34.72 35.38 34.57 35.10 0.0M
2021-07-23 33.69 34.49 33.40 34.30 0.0M
2021-07-22 33.46 33.87 33.00 33.32 0.0M
2021-07-21 33.55 33.71 33.35 33.35 0.0M
2021-07-20 34.32 34.34 33.50 33.51 0.0M
2021-07-19 34.01 34.45 33.11 33.51 0.0M
2021-07-16 34.80 34.96 34.00 34.00 0.0M
2021-07-15 34.75 34.75 33.90 34.40 0.0M
2021-07-14 35.03 35.03 34.40 34.99 0.0M
2021-07-13 35.04 35.43 34.75 35.08 0.0M
2021-07-12 34.70 35.99 34.70 35.28 0.0M
2021-07-09 34.70 35.49 34.41 34.66 0.0M
2021-07-08 34.86 35.19 34.51 34.75 0.0M
2021-07-07 35.52 35.95 35.08 35.08 0.0M
2021-07-06 35.01 35.57 35.01 35.08 0.0M
2021-07-02 35.00 35.96 35.00 35.36 0.0M
2021-07-01 35.26 35.46 34.95 34.95 0.0M
2021-06-30 35.55 35.97 35.45 35.46 0.0M
2021-06-29 35.25 35.47 35.25 35.34 0.0M
2021-06-28 36.00 36.00 34.91 35.64 0.0M
2021-06-25 35.28 35.88 34.51 35.79 0.3M
2021-06-24 33.95 35.31 33.91 34.98 0.0M
2021-06-23 36.74 36.74 34.20 34.50 0.0M
2021-06-22 35.99 35.99 35.00 35.01 0.0M
2021-06-21 35.83 36.49 35.02 35.02 0.0M
2021-06-18 35.24 35.87 35.01 35.77 0.0M
2021-06-17 36.10 36.86 35.32 35.55 0.0M
2021-06-16 36.15 36.59 36.06 36.06 0.0M
2021-06-15 36.95 37.01 36.08 36.11 0.0M
2021-06-14 36.81 36.90 36.01 36.60 0.0M
2021-06-11 36.99 37.26 36.60 36.90 0.0M
2021-06-10 36.97 37.10 36.81 37.10 0.0M
2021-06-09 36.61 36.79 36.56 36.79 0.0M
2021-06-08 37.12 37.12 36.48 36.82 0.0M
2021-06-07 38.26 38.79 37.10 37.10 0.0M
2021-06-04 38.56 38.99 38.15 38.16 0.0M
2021-06-03 38.42 39.32 38.15 38.40 0.0M
2021-06-02 38.60 39.14 38.15 38.69 0.0M
2021-06-01 38.20 38.20 38.20 38.20 0.0M
2021-05-28 38.15 38.69 38.15 38.20 0.0M
2021-05-27 38.27 38.94 38.01 38.39 0.0M
2021-05-26 38.24 38.24 38.21 38.21 0.0M
2021-05-25 38.99 38.99 37.81 38.19 0.0M
2021-05-24 37.89 38.90 37.47 38.80 0.0M
2021-05-21 37.93 38.35 37.75 37.79 0.0M
2021-05-20 37.54 38.24 37.36 37.65 0.0M
2021-05-19 37.65 38.20 37.43 37.59 0.0M
2021-05-18 38.91 39.61 38.20 38.20 0.0M
2021-05-17 37.37 39.02 37.25 38.70 0.0M
2021-05-14 36.10 38.00 35.93 37.86 0.0M
2021-05-13 35.20 36.00 35.20 35.56 0.0M
2021-05-12 35.26 35.61 34.81 34.81 0.0M
2021-05-11 35.25 35.35 35.25 35.30 0.0M
2021-05-10 35.51 36.98 35.28 35.69 0.0M
2021-05-07 36.29 36.95 35.51 35.56 0.0M
2021-05-06 36.39 36.55 35.75 36.00 0.0M
2021-05-05 35.46 35.84 35.28 35.66 0.0M
2021-05-04 35.65 36.20 35.05 35.26 0.0M
2021-05-03 35.98 36.07 35.05 35.47 0.0M
2021-04-30 35.30 36.43 34.71 35.50 0.0M
2021-04-29 36.00 36.00 35.12 35.15 0.0M
2021-04-28 35.94 35.94 35.30 35.30 0.0M
2021-04-27 38.45 38.45 35.87 36.25 0.0M
2021-04-26 36.50 36.88 36.01 36.29 0.0M
2021-04-23 35.65 37.28 35.65 36.06 0.0M
2021-04-22 37.23 38.15 35.76 35.82 0.0M
2021-04-21 36.67 38.20 35.90 37.08 0.0M
2021-04-20 35.80 35.83 35.05 35.20 0.0M
2021-04-19 37.40 37.40 35.67 35.67 0.0M
2021-04-16 37.72 37.72 37.00 37.05 0.0M
2021-04-15 38.08 38.08 37.00 37.00 0.0M
2021-04-14 38.10 38.10 37.48 37.48 0.0M
2021-04-13 38.00 38.00 37.36 37.56 0.0M
2021-04-12 39.15 39.15 37.10 37.10 0.0M
2021-04-09 38.33 39.13 38.08 38.08 0.0M
2021-04-08 39.25 39.25 38.08 38.09 0.0M
2021-04-07 38.06 40.29 38.06 38.67 0.0M
2021-04-06 39.98 39.98 38.90 38.90 0.0M
2021-04-05 39.01 39.03 37.40 38.79 0.0M
2021-04-01 38.45 39.95 38.45 38.90 0.0M
2021-03-31 39.97 39.97 38.20 38.37 0.0M
2021-03-30 38.65 39.49 38.65 39.12 0.0M
2021-03-29 39.18 39.18 38.25 38.25 0.0M
2021-03-26 39.83 40.60 39.07 39.44 0.0M
2021-03-25 38.70 39.97 37.65 38.81 0.0M
2021-03-24 38.00 42.02 38.00 39.22 0.0M
2021-03-23 39.19 40.41 37.48 37.55 0.0M
2021-03-22 41.27 41.27 37.71 38.72 0.0M
2021-03-19 41.88 42.00 40.80 40.80 0.0M
2021-03-18 41.52 41.52 40.83 41.25 0.0M
2021-03-17 42.62 43.26 41.45 41.45 0.0M
2021-03-16 42.42 43.07 42.42 43.06 0.0M
2021-03-15 43.12 43.12 41.70 43.03 0.0M
2021-03-12 45.32 45.32 41.93 43.32 0.0M
2021-03-11 46.03 46.03 43.53 44.79 0.0M
2021-03-10 47.45 48.14 46.13 47.00 0.0M
2021-03-09 49.87 50.48 47.38 48.00 0.0M
2021-03-08 47.30 47.49 46.60 47.49 0.0M
2021-03-05 43.83 49.50 43.00 46.68 0.0M
2021-03-04 43.00 43.80 43.00 43.71 0.0M
2021-03-03 40.50 43.94 39.28 42.62 0.0M
2021-03-02 40.13 40.13 39.50 39.89 0.0M
2021-03-01 39.65 40.20 39.40 40.18 0.0M
2021-02-26 38.47 40.50 37.58 39.10 0.1M
2021-02-25 39.42 40.09 38.10 38.16 0.0M
2021-02-24 40.28 40.30 39.99 39.99 0.0M
2021-02-23 39.31 39.70 39.00 39.34 0.0M
2021-02-22 39.51 40.95 38.51 39.80 0.1M
2021-02-19 38.10 40.33 37.86 39.30 0.0M
2021-02-18 39.41 39.54 37.30 38.05 0.0M
2021-02-17 40.14 40.14 38.86 38.86 0.0M
2021-02-16 39.49 39.98 38.19 39.25 0.0M
2021-02-12 39.62 39.62 39.29 39.29 0.0M
2021-02-11 39.55 39.65 39.08 39.31 0.0M
2021-02-10 39.73 40.09 38.95 39.03 0.0M
2021-02-09 40.05 40.05 38.67 39.11 0.0M
2021-02-08 39.32 40.44 39.32 40.33 0.0M
2021-02-05 40.00 40.05 38.96 39.65 0.0M
2021-02-04 40.00 40.18 39.00 39.85 0.0M
2021-02-03 39.90 39.90 39.90 39.90 0.0M
2021-02-02 40.67 40.67 39.16 39.90 0.0M
2021-02-01 39.80 41.00 39.20 39.50 0.0M
2021-01-29 39.40 39.62 37.18 39.53 0.0M
2021-01-28 40.00 40.33 39.00 39.36 0.0M
2021-01-27 40.49 40.70 38.89 38.89 0.0M
2021-01-26 40.99 41.00 40.97 41.00 0.0M
2021-01-25 41.68 41.68 40.77 40.77 0.0M
2021-01-22 39.20 41.85 39.20 41.85 0.0M
2021-01-21 39.94 40.47 39.23 39.23 0.0M
2021-01-20 41.95 41.95 40.10 40.10 0.0M
2021-01-19 40.91 42.10 39.41 40.35 0.0M
2021-01-15 41.32 41.86 41.32 41.86 0.0M
2021-01-14 41.42 42.06 41.42 42.06 0.0M
2021-01-13 41.84 41.84 41.14 41.14 0.0M
2021-01-12 42.10 42.10 42.03 42.03 0.0M
2021-01-11 42.50 42.56 42.36 42.56 0.0M
2021-01-08 42.22 43.05 42.22 42.27 0.0M
2021-01-07 43.00 43.00 42.41 42.62 0.0M
2021-01-06 42.00 43.10 42.00 42.52 0.0M
2021-01-05 41.57 41.96 41.57 41.96 0.0M
2021-01-04 41.91 41.97 41.37 41.55 0.0M