Canada markets close in 5 hours 50 minutes

Atlantic Union Bankshares Corporation (AUB-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.72-0.08 (-0.35%)
As of 09:57AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202422.7222.8422.7222.7222.721,547
May 07, 202422.8422.8522.5822.8022.805,764
May 06, 202422.8322.8522.7722.7722.772,517
May 03, 202422.8022.9022.5722.8522.855,144
May 02, 202422.2422.7522.2022.5522.5515,552
May 01, 202421.9722.4421.8622.4122.4112,003
Apr 30, 202422.1522.1521.6721.6721.676,742
Apr 29, 202422.2022.2421.7521.9321.937,638
Apr 26, 202421.9422.3521.7521.8421.8416,229
Apr 25, 202421.8822.1421.6521.7521.7515,934
Apr 24, 202421.9722.0821.8822.0522.0514,487
Apr 23, 202422.0922.3321.9722.0622.0633,999
Apr 22, 202422.1022.3422.0222.0422.0412,931
Apr 19, 202422.8122.8221.6822.2622.2645,463
Apr 18, 202422.7922.7922.5022.7222.7212,581
Apr 17, 202421.8522.8921.8522.3122.314,099
Apr 16, 202421.8522.9921.6522.0122.019,360
Apr 15, 202423.1223.1221.5821.5821.589,320
Apr 12, 202423.4823.6423.1723.1723.175,804
Apr 11, 202423.6223.6423.3423.6023.607,308
Apr 10, 202423.5023.7423.4023.6623.666,076
Apr 09, 202423.7324.0823.5724.0024.003,735
Apr 08, 202424.0324.1023.7823.7923.798,491
Apr 05, 202423.5524.1023.5524.0024.007,432
Apr 04, 202423.6724.1023.6724.0024.005,966
Apr 03, 202423.5823.7823.4123.6323.636,821
Apr 02, 202423.1623.8022.9923.6023.6011,334
Apr 01, 202423.3323.9023.2323.3923.395,916
Mar 28, 202423.7923.7922.9823.5023.508,547
Mar 27, 202423.2923.9323.2523.3223.324,401
Mar 26, 202423.4423.8523.4423.5223.525,442
Mar 25, 202423.7523.7522.9022.9222.9213,446
Mar 22, 202424.1024.1023.5523.7223.7212,450
Mar 21, 202423.9624.1023.6723.8423.8414,161
Mar 20, 202423.8324.1523.7524.1424.147,115
Mar 19, 202424.0024.0023.5923.8323.839,712
Mar 18, 202423.8024.1723.5823.9923.997,653
Mar 15, 202423.8923.9923.5023.8923.8911,273
Mar 14, 202423.5023.9423.3923.9423.9411,541
Mar 13, 202423.3623.9523.2523.8023.807,338
Mar 12, 202423.7523.7523.0323.7223.725,169
Mar 11, 202423.8923.8922.7323.3523.356,679
Mar 08, 202422.8524.2822.6523.8523.8517,842
Mar 07, 202422.9922.9922.6022.6022.605,733
Mar 06, 202422.8523.2022.1722.5422.5417,277
Mar 05, 202422.4423.1822.4422.8322.8330,091
Mar 04, 202424.2624.4521.8122.2922.2970,344
Mar 01, 202424.4124.4224.1324.3324.3319,178
Feb 29, 202424.1424.4224.1424.1424.144,579
Feb 28, 202424.4624.4624.1324.1324.137,811
Feb 27, 202424.5024.5024.1324.1324.1312,312
Feb 26, 202424.1424.2524.1324.1524.1514,563
Feb 23, 202424.2424.2424.0124.0124.015,251
Feb 22, 202424.0924.2524.0024.0124.0110,333
Feb 21, 202424.3424.3923.7824.1724.1714,879
Feb 20, 202424.2024.4524.0724.1924.1912,368
Feb 16, 202424.6024.6024.0324.0824.088,898
Feb 15, 202424.5524.6024.2424.3224.328,114
Feb 14, 202424.2624.6024.2524.2724.2717,324
Feb 14, 20240.43 Dividend
Feb 13, 202424.4024.6524.2624.4424.0121,318
Feb 12, 202424.5624.6824.5124.5724.1415,438
Feb 09, 202424.2824.7724.1924.4724.0415,059
Feb 08, 202424.2924.5124.1824.2223.7921,401
Feb 07, 202424.1424.3023.7324.1623.7311,150
Feb 06, 202424.2524.7123.8924.0523.639,558
Feb 05, 202424.1024.3623.9223.9323.5126,253
Feb 02, 202424.6024.7224.4424.5724.1422,305
Feb 01, 202424.6524.8524.0124.6724.2482,165
Jan 31, 202423.6824.9423.6024.7824.34179,950
Jan 30, 202423.9524.2523.5023.8523.4325,917
Jan 29, 202423.7123.9523.1223.8923.4711,280
Jan 26, 202422.7623.6622.7023.6623.2410,180
Jan 25, 202422.8323.5422.6223.3822.9713,305
Jan 24, 202422.6222.8422.5122.8322.4316,972
Jan 23, 202421.9722.8221.9322.6822.2824,984
Jan 22, 202421.3621.9621.1321.9621.5748,073
Jan 19, 202421.2321.2321.1021.1320.7623,493
Jan 18, 202421.2121.3021.0521.1520.7815,573
Jan 17, 202421.0621.3021.0621.1520.7823,928
Jan 16, 202421.1521.2721.0321.0320.6635,615
Jan 12, 202421.2021.3021.1021.1820.8181,045
Jan 11, 202421.2521.3921.1221.2520.8830,031
Jan 10, 202421.3221.4021.2421.2520.8834,330
Jan 09, 202421.3621.4021.1521.2620.8925,683
Jan 08, 202421.1621.5621.1521.4421.0619,039
Jan 05, 202421.0721.2021.0521.1320.7612,141
Jan 04, 202421.2021.4221.0321.0620.6940,859
Jan 03, 202421.1621.2521.0021.1920.8223,182
Jan 02, 202421.1521.3421.0521.2520.8833,807
Dec 29, 202321.0021.4420.9521.0220.6595,839
Dec 28, 202321.0021.3520.8520.9420.5737,847
Dec 27, 202320.9721.3620.9021.0020.6330,924
Dec 26, 202321.0121.1020.9020.9020.5318,962
Dec 22, 202321.4021.4420.9220.9520.5840,272
Dec 21, 202321.3221.3421.0121.3020.9322,553
Dec 20, 202321.3021.7521.2421.3320.9533,736
Dec 19, 202321.0021.3820.8821.3821.0032,517
Dec 18, 202320.8221.2120.8220.8620.4911,391
Dec 15, 202321.3721.3720.6120.7920.4213,995
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...