Canada markets close in 3 hours 3 minutes

Atlantic Union Bankshares Corporation (AUB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.25+0.99 (+3.17%)
As of 12:55PM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202231.5632.3331.5632.2532.2545,870
Oct 03, 202230.6131.4030.2831.2631.26220,300
Sept 30, 202231.2231.5330.2630.3830.38330,700
Sept 29, 202231.6131.6131.0631.3131.31197,600
Sept 28, 202231.8132.3231.4932.0132.01250,400
Sept 27, 202232.2832.5531.3931.6731.67171,100
Sept 26, 202232.2632.7032.1432.2032.20161,400
Sept 23, 202232.8032.8032.0832.4832.48201,100
Sept 22, 202233.7233.7232.8733.0433.04162,100
Sept 21, 202234.3634.5133.5933.6533.65191,400
Sept 20, 202234.1134.4933.8834.3534.35201,600
Sept 19, 202232.9734.5932.9234.4834.48285,700
Sept 16, 202233.4533.4532.9133.3333.33447,700
Sept 15, 202233.3534.1233.2333.6933.69444,000
Sept 14, 202233.6233.7833.1933.4633.46290,700
Sept 13, 202234.0634.3033.2533.5033.50359,100
Sept 12, 202233.9934.5133.9234.4634.46291,300
Sept 09, 202233.5334.0333.5333.8133.81194,200
Sept 08, 202233.2133.7332.9333.4033.40248,100
Sept 07, 202232.2533.6132.2333.4833.48518,500
Sept 06, 202232.4732.6231.9932.4732.47365,700
Sept 02, 202232.5833.0232.0232.1932.19165,900
Sept 01, 202232.5932.5932.0732.3832.38139,200
Aug 31, 202232.9132.9332.3932.4532.45156,100
Aug 30, 202233.2133.2132.5832.8432.84172,900
Aug 29, 202233.2233.3232.7233.1633.16220,200
Aug 26, 202234.1834.1833.3133.3633.36208,600
Aug 25, 202233.4734.1233.4733.8433.84150,900
Aug 24, 202233.7634.2233.2833.6033.60201,700
Aug 23, 202234.4334.5833.8833.8833.88184,400
Aug 22, 202234.8434.8434.0834.3634.36230,600
Aug 19, 202235.6835.6834.9135.1535.15176,600
Aug 18, 202235.4535.8035.4035.8035.80161,600
Aug 17, 202235.4835.6234.9335.5535.55202,800
Aug 16, 202235.1935.8035.1235.6435.64119,700
Aug 15, 202234.6435.2134.4735.1935.19235,800
Aug 12, 202234.3934.9434.2534.9334.93198,500
Aug 11, 202234.0434.2233.9434.2134.21184,900
Aug 11, 20220.3 Dividend
Aug 10, 202233.8134.4233.8134.1433.84389,700
Aug 09, 202233.6533.8333.0933.3633.07371,700
Aug 08, 202233.5733.7933.2033.5833.28339,200
Aug 05, 202233.2133.6232.9233.3233.03340,700
Aug 04, 202233.6533.6833.0733.2132.92189,600
Aug 03, 202233.8133.8733.3833.7733.47276,300
Aug 02, 202234.2434.2433.7033.7033.40176,200
Aug 01, 202234.3434.5734.0934.2933.99320,000
Jul 29, 202234.1934.6633.8934.5934.29279,400
Jul 28, 202234.1034.3033.6634.1233.82353,300
Jul 27, 202233.7834.2033.6833.8033.50354,100
Jul 26, 202234.1534.3533.6533.7533.45224,400
Jul 25, 202234.4034.6734.1934.3234.02299,800
Jul 22, 202234.5935.0034.0134.3134.01354,600
Jul 21, 202234.5934.9533.5434.8134.50478,800
Jul 20, 202234.3235.0534.2334.9234.61255,700
Jul 19, 202234.1334.7733.8034.5734.27255,600
Jul 18, 202233.8634.3233.4133.6133.31271,900
Jul 15, 202233.2633.8032.9133.6933.39367,100
Jul 14, 202232.3732.7032.1632.6132.32179,300
Jul 13, 202233.6833.6832.9633.0232.73161,400
Jul 12, 202233.7434.4733.5633.8233.52202,100
Jul 11, 202233.8634.2033.8333.9233.62207,100
Jul 08, 202234.3534.6333.8934.1933.89173,100
Jul 07, 202234.3534.9933.8734.3534.05436,900
Jul 06, 202233.6434.5933.6434.2733.97229,600
Jul 05, 202233.8334.4633.3634.4434.14432,300
Jul 01, 202233.7534.5933.6334.5234.22412,500
Jun 30, 202233.2434.3133.1733.9233.62388,300
Jun 29, 202233.9734.0533.6033.9433.64363,800
Jun 28, 202234.0334.4933.7233.9633.66372,500
Jun 27, 202234.1734.3033.5533.8833.58321,200
Jun 24, 202233.0133.9732.9533.8733.57807,100
Jun 23, 202233.0633.1932.3332.8832.59324,500
Jun 22, 202232.6433.2332.6433.1732.88315,500
Jun 21, 202232.9633.2732.6033.0032.71439,300
Jun 17, 202232.3932.7331.9732.6432.351,029,300
Jun 16, 202232.1732.3031.4431.6131.33345,700
Jun 15, 202232.5033.0832.1932.6432.35428,300
Jun 14, 202231.9932.2831.6732.0431.76476,100
Jun 13, 202231.8732.7831.7831.8631.58456,700
Jun 10, 202232.5633.2732.4932.6232.33430,000
Jun 09, 202233.9533.9732.9433.1032.81316,500
Jun 08, 202234.7634.7633.6734.1633.86256,800
Jun 07, 202234.1735.1534.1734.9134.60247,600
Jun 06, 202234.5534.8134.3634.3834.08188,400
Jun 03, 202235.0135.0134.1434.2433.94171,800
Jun 02, 202233.9034.8733.4734.8434.53256,700
Jun 01, 202235.2635.2633.7333.8833.58313,600
May 31, 202234.8335.3634.5335.2634.95415,500
May 27, 202234.9535.2034.6635.1334.82170,000
May 26, 202234.6934.9934.5634.8234.51194,700
May 25, 202234.1834.7834.0434.4634.16213,800
May 24, 202234.3334.4233.5134.2633.96162,100
May 23, 202234.7834.9634.2134.3934.09188,600
May 20, 202233.8834.2733.2034.0733.77256,700
May 19, 202233.6734.2133.6033.6733.37310,400
May 19, 20220.28 Dividend
May 18, 202234.6434.9034.1134.4133.83259,800
May 17, 202234.5735.2234.5735.1334.54187,300
May 16, 202234.1634.3633.6034.0533.48197,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...