Atlantic Union Bankshares Corporation (AUB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

33.87

+0.99

(+3.01%)

At close: 04:00PM EDT

33.87

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	33.01	33.97	32.95	33.87	33.87	807,100
Jun 23, 2022	33.06	33.19	32.33	32.88	32.88	324,500
Jun 22, 2022	32.64	33.23	32.64	33.17	33.17	315,500
Jun 21, 2022	32.96	33.27	32.60	33.00	33.00	439,300
Jun 17, 2022	32.39	32.73	31.97	32.64	32.64	1,029,300
Jun 16, 2022	32.17	32.30	31.44	31.61	31.61	345,700
Jun 15, 2022	32.50	33.08	32.19	32.64	32.64	428,300
Jun 14, 2022	31.99	32.28	31.67	32.04	32.04	476,100
Jun 13, 2022	31.87	32.78	31.78	31.86	31.86	456,700
Jun 10, 2022	32.56	33.27	32.49	32.62	32.62	430,000
Jun 09, 2022	33.95	33.97	32.94	33.10	33.10	316,500
Jun 08, 2022	34.76	34.76	33.67	34.16	34.16	256,800
Jun 07, 2022	34.17	35.15	34.17	34.91	34.91	247,600
Jun 06, 2022	34.55	34.81	34.36	34.38	34.38	188,400
Jun 03, 2022	35.01	35.01	34.14	34.24	34.24	171,800
Jun 02, 2022	33.90	34.87	33.47	34.84	34.84	256,700
Jun 01, 2022	35.26	35.26	33.73	33.88	33.88	313,600
May 31, 2022	34.83	35.36	34.53	35.26	35.26	415,500
May 27, 2022	34.95	35.20	34.66	35.13	35.13	170,000
May 26, 2022	34.69	34.99	34.56	34.82	34.82	194,700
May 25, 2022	34.18	34.78	34.04	34.46	34.46	213,800
May 24, 2022	34.33	34.42	33.51	34.26	34.26	162,100
May 23, 2022	34.78	34.96	34.21	34.39	34.39	188,600
May 20, 2022	33.88	34.27	33.20	34.07	34.07	256,700
May 19, 2022	33.67	34.21	33.60	33.67	33.67	310,400
May 19, 2022	0.28 Dividend
May 18, 2022	34.64	34.90	34.11	34.41	34.13	259,800
May 17, 2022	34.57	35.22	34.57	35.13	34.84	187,300
May 16, 2022	34.16	34.36	33.60	34.05	33.77	197,300
May 13, 2022	34.66	34.90	33.90	34.18	33.90	252,000
May 12, 2022	34.46	34.65	33.58	34.51	34.23	254,300
May 11, 2022	34.50	35.08	34.07	34.59	34.31	351,900
May 10, 2022	35.00	35.63	33.71	34.37	34.09	276,200
May 09, 2022	34.10	35.13	33.87	34.70	34.42	310,400
May 06, 2022	34.79	34.95	33.97	34.41	34.13	212,300
May 05, 2022	35.25	35.37	34.24	34.80	34.52	273,900
May 04, 2022	34.90	35.75	34.58	35.59	35.30	237,300
May 03, 2022	34.40	35.00	34.00	34.78	34.50	209,300
May 02, 2022	34.06	34.59	33.69	34.47	34.19	252,100
Apr 29, 2022	34.95	35.10	33.66	33.78	33.51	255,900
Apr 28, 2022	35.04	35.33	34.60	34.98	34.70	300,200
Apr 27, 2022	34.80	35.31	34.54	34.68	34.40	238,000
Apr 26, 2022	35.15	35.72	34.77	34.80	34.52	335,800
Apr 25, 2022	37.39	37.39	34.97	35.64	35.35	450,400
Apr 22, 2022	37.15	37.21	36.06	36.10	35.81	382,900
Apr 21, 2022	37.79	38.77	37.04	37.16	36.86	434,900
Apr 20, 2022	37.57	38.31	37.57	37.99	37.68	243,900
Apr 19, 2022	36.25	37.52	36.25	37.47	37.17	468,200
Apr 18, 2022	35.71	36.24	35.04	36.00	35.71	245,400
Apr 14, 2022	36.33	36.69	35.80	35.85	35.56	258,300
Apr 13, 2022	35.63	36.40	35.50	36.30	36.00	141,200
Apr 12, 2022	35.94	36.39	35.67	35.82	35.53	240,900
Apr 11, 2022	35.74	36.63	35.74	35.85	35.56	191,700
Apr 08, 2022	35.64	36.21	35.41	35.68	35.39	343,000
Apr 07, 2022	35.71	36.00	35.06	35.40	35.11	249,300
Apr 06, 2022	36.03	36.39	35.57	35.58	35.29	203,600
Apr 05, 2022	36.37	36.80	36.18	36.28	35.98	263,300
Apr 04, 2022	36.51	36.53	35.88	36.26	35.96	198,500
Apr 01, 2022	37.16	38.18	36.36	36.62	36.32	352,100
Mar 31, 2022	37.34	37.94	36.60	36.69	36.39	291,300
Mar 30, 2022	38.83	38.88	37.06	37.30	37.00	334,400
Mar 29, 2022	38.61	39.03	38.25	38.80	38.48	177,700
Mar 28, 2022	38.58	38.58	37.62	38.18	37.87	214,900
Mar 25, 2022	37.89	38.63	37.89	38.58	38.27	345,100
Mar 24, 2022	38.24	38.24	37.59	37.84	37.53	130,500
Mar 23, 2022	38.92	38.92	37.76	37.88	37.57	378,600
Mar 22, 2022	39.10	39.58	38.88	39.08	38.76	163,200
Mar 21, 2022	39.16	39.66	38.29	38.68	38.37	182,400
Mar 18, 2022	39.53	39.56	38.35	39.10	38.78	757,000
Mar 17, 2022	39.49	39.79	39.03	39.53	39.21	161,100
Mar 16, 2022	39.83	40.30	39.45	40.04	39.71	191,200
Mar 15, 2022	39.92	40.00	38.92	39.33	39.01	155,300
Mar 14, 2022	40.19	40.74	39.38	39.57	39.25	159,100
Mar 11, 2022	39.54	40.40	39.53	39.67	39.35	257,600
Mar 10, 2022	38.61	39.24	38.38	39.07	38.75	223,900
Mar 09, 2022	39.12	39.61	38.92	39.12	38.80	174,800
Mar 08, 2022	38.19	39.11	37.82	38.07	37.76	378,900
Mar 07, 2022	38.62	39.28	37.81	37.81	37.50	319,400
Mar 04, 2022	39.58	39.58	38.66	39.01	38.69	297,400
Mar 03, 2022	40.59	40.89	40.00	40.39	40.06	259,600
Mar 02, 2022	39.32	40.91	39.13	40.57	40.24	263,600
Mar 01, 2022	40.50	40.53	38.29	38.78	38.46	384,300
Feb 28, 2022	40.60	41.08	40.46	40.63	40.30	428,900
Feb 25, 2022	39.59	41.43	39.59	41.37	41.03	450,300
Feb 24, 2022	38.35	39.42	38.03	39.25	38.93	310,000
Feb 23, 2022	40.71	41.38	39.84	39.97	39.64	202,100
Feb 22, 2022	40.92	41.32	40.38	40.57	40.24	272,000
Feb 18, 2022	40.53	41.37	40.26	40.99	40.66	242,300
Feb 17, 2022	42.00	42.00	40.63	40.78	40.45	282,900
Feb 16, 2022	41.23	41.95	40.22	41.55	41.21	149,600
Feb 15, 2022	40.72	41.74	40.59	41.67	41.33	266,500
Feb 14, 2022	40.60	40.83	39.98	40.34	40.01	217,200
Feb 11, 2022	39.81	41.08	39.75	40.52	40.19	298,800
Feb 10, 2022	40.07	40.57	39.86	40.20	39.87	292,400
Feb 10, 2022	0.28 Dividend
Feb 09, 2022	41.22	41.23	40.09	40.28	39.67	185,300
Feb 08, 2022	40.85	41.44	40.66	41.25	40.63	232,100
Feb 07, 2022	40.40	40.77	40.12	40.46	39.85	143,200
Feb 04, 2022	40.19	40.62	39.84	40.44	39.83	259,100
Feb 03, 2022	40.27	40.72	39.82	40.00	39.40	312,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.81%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,623.77-21.42(-0.08%)

Atlantic Union Bankshares Corporation (AUB)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.81%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,623.77
-21.42(-0.08%)