Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202233.0133.9732.9533.8733.87807,100
Jun 23, 202233.0633.1932.3332.8832.88324,500
Jun 22, 202232.6433.2332.6433.1733.17315,500
Jun 21, 202232.9633.2732.6033.0033.00439,300
Jun 17, 202232.3932.7331.9732.6432.641,029,300
Jun 16, 202232.1732.3031.4431.6131.61345,700
Jun 15, 202232.5033.0832.1932.6432.64428,300
Jun 14, 202231.9932.2831.6732.0432.04476,100
Jun 13, 202231.8732.7831.7831.8631.86456,700
Jun 10, 202232.5633.2732.4932.6232.62430,000
Jun 09, 202233.9533.9732.9433.1033.10316,500
Jun 08, 202234.7634.7633.6734.1634.16256,800
Jun 07, 202234.1735.1534.1734.9134.91247,600
Jun 06, 202234.5534.8134.3634.3834.38188,400
Jun 03, 202235.0135.0134.1434.2434.24171,800
Jun 02, 202233.9034.8733.4734.8434.84256,700
Jun 01, 202235.2635.2633.7333.8833.88313,600
May 31, 202234.8335.3634.5335.2635.26415,500
May 27, 202234.9535.2034.6635.1335.13170,000
May 26, 202234.6934.9934.5634.8234.82194,700
May 25, 202234.1834.7834.0434.4634.46213,800
May 24, 202234.3334.4233.5134.2634.26162,100
May 23, 202234.7834.9634.2134.3934.39188,600
May 20, 202233.8834.2733.2034.0734.07256,700
May 19, 202233.6734.2133.6033.6733.67310,400
May 19, 20220.28 Dividend
May 18, 202234.6434.9034.1134.4134.13259,800
May 17, 202234.5735.2234.5735.1334.84187,300
May 16, 202234.1634.3633.6034.0533.77197,300
May 13, 202234.6634.9033.9034.1833.90252,000
May 12, 202234.4634.6533.5834.5134.23254,300
May 11, 202234.5035.0834.0734.5934.31351,900
May 10, 202235.0035.6333.7134.3734.09276,200
May 09, 202234.1035.1333.8734.7034.42310,400
May 06, 202234.7934.9533.9734.4134.13212,300
May 05, 202235.2535.3734.2434.8034.52273,900
May 04, 202234.9035.7534.5835.5935.30237,300
May 03, 202234.4035.0034.0034.7834.50209,300
May 02, 202234.0634.5933.6934.4734.19252,100
Apr 29, 202234.9535.1033.6633.7833.51255,900
Apr 28, 202235.0435.3334.6034.9834.70300,200
Apr 27, 202234.8035.3134.5434.6834.40238,000
Apr 26, 202235.1535.7234.7734.8034.52335,800
Apr 25, 202237.3937.3934.9735.6435.35450,400
Apr 22, 202237.1537.2136.0636.1035.81382,900
Apr 21, 202237.7938.7737.0437.1636.86434,900
Apr 20, 202237.5738.3137.5737.9937.68243,900
Apr 19, 202236.2537.5236.2537.4737.17468,200
Apr 18, 202235.7136.2435.0436.0035.71245,400
Apr 14, 202236.3336.6935.8035.8535.56258,300
Apr 13, 202235.6336.4035.5036.3036.00141,200
Apr 12, 202235.9436.3935.6735.8235.53240,900
Apr 11, 202235.7436.6335.7435.8535.56191,700
Apr 08, 202235.6436.2135.4135.6835.39343,000
Apr 07, 202235.7136.0035.0635.4035.11249,300
Apr 06, 202236.0336.3935.5735.5835.29203,600
Apr 05, 202236.3736.8036.1836.2835.98263,300
Apr 04, 202236.5136.5335.8836.2635.96198,500
Apr 01, 202237.1638.1836.3636.6236.32352,100
Mar 31, 202237.3437.9436.6036.6936.39291,300
Mar 30, 202238.8338.8837.0637.3037.00334,400
Mar 29, 202238.6139.0338.2538.8038.48177,700
Mar 28, 202238.5838.5837.6238.1837.87214,900
Mar 25, 202237.8938.6337.8938.5838.27345,100
Mar 24, 202238.2438.2437.5937.8437.53130,500
Mar 23, 202238.9238.9237.7637.8837.57378,600
Mar 22, 202239.1039.5838.8839.0838.76163,200
Mar 21, 202239.1639.6638.2938.6838.37182,400
Mar 18, 202239.5339.5638.3539.1038.78757,000
Mar 17, 202239.4939.7939.0339.5339.21161,100
Mar 16, 202239.8340.3039.4540.0439.71191,200
Mar 15, 202239.9240.0038.9239.3339.01155,300
Mar 14, 202240.1940.7439.3839.5739.25159,100
Mar 11, 202239.5440.4039.5339.6739.35257,600
Mar 10, 202238.6139.2438.3839.0738.75223,900
Mar 09, 202239.1239.6138.9239.1238.80174,800
Mar 08, 202238.1939.1137.8238.0737.76378,900
Mar 07, 202238.6239.2837.8137.8137.50319,400
Mar 04, 202239.5839.5838.6639.0138.69297,400
Mar 03, 202240.5940.8940.0040.3940.06259,600
Mar 02, 202239.3240.9139.1340.5740.24263,600
Mar 01, 202240.5040.5338.2938.7838.46384,300
Feb 28, 202240.6041.0840.4640.6340.30428,900
Feb 25, 202239.5941.4339.5941.3741.03450,300
Feb 24, 202238.3539.4238.0339.2538.93310,000
Feb 23, 202240.7141.3839.8439.9739.64202,100
Feb 22, 202240.9241.3240.3840.5740.24272,000
Feb 18, 202240.5341.3740.2640.9940.66242,300
Feb 17, 202242.0042.0040.6340.7840.45282,900
Feb 16, 202241.2341.9540.2241.5541.21149,600
Feb 15, 202240.7241.7440.5941.6741.33266,500
Feb 14, 202240.6040.8339.9840.3440.01217,200
Feb 11, 202239.8141.0839.7540.5240.19298,800
Feb 10, 202240.0740.5739.8640.2039.87292,400
Feb 10, 20220.28 Dividend
Feb 09, 202241.2241.2340.0940.2839.67185,300
Feb 08, 202240.8541.4440.6641.2540.63232,100
Feb 07, 202240.4040.7740.1240.4639.85143,200
Feb 04, 202240.1940.6239.8440.4439.83259,100
Feb 03, 202240.2740.7239.8240.0039.40312,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...