DOW CLIMBS AFTER U.S. INFLATION DATA; TECH SAGS

Fed's preferred inflation gauge shows further signs of cooling in October

Atlantic Union Bankshares Corporation (AUB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

30.86

+0.00

(+0.02%)

As of 01:15PM EST. Market open.

Time Period:

Nov 30, 2022 - Nov 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	31.07	31.26	30.54	30.86	30.86	61,278
Nov 29, 2023	30.86	31.38	30.74	30.86	30.86	413,900
Nov 28, 2023	31.00	31.20	30.50	30.70	30.70	374,200
Nov 27, 2023	31.25	31.35	30.80	30.90	30.90	215,000
Nov 24, 2023	31.47	31.78	31.30	31.56	31.56	102,600
Nov 22, 2023	31.90	32.07	31.12	31.37	31.37	186,600
Nov 21, 2023	32.04	32.24	31.60	31.61	31.61	269,900
Nov 20, 2023	31.91	32.29	31.79	32.16	32.16	315,800
Nov 17, 2023	31.87	32.38	31.87	32.04	32.04	255,900
Nov 16, 2023	32.17	32.17	31.51	31.63	31.63	279,000
Nov 15, 2023	31.97	32.50	31.72	32.21	32.21	304,600
Nov 14, 2023	31.51	32.44	31.40	32.05	32.05	459,200
Nov 13, 2023	29.43	30.50	29.24	30.25	30.25	402,100
Nov 10, 2023	29.75	30.07	29.35	29.78	29.78	212,600
Nov 09, 2023	30.08	30.29	29.37	29.63	29.63	256,500
Nov 09, 2023	0.32 Dividend
Nov 08, 2023	30.87	30.91	30.17	30.44	30.12	174,900
Nov 07, 2023	31.54	31.67	30.85	30.90	30.58	267,000
Nov 06, 2023	31.92	32.11	31.61	31.75	31.42	366,000
Nov 03, 2023	31.70	32.30	31.63	31.99	31.65	442,300
Nov 02, 2023	29.39	30.83	29.39	30.62	30.30	337,300
Nov 01, 2023	28.68	28.90	28.24	28.85	28.55	214,300
Oct 31, 2023	28.64	29.12	28.57	28.81	28.51	227,200
Oct 30, 2023	28.38	28.88	28.04	28.82	28.52	344,300
Oct 27, 2023	28.50	28.59	27.63	28.07	27.77	352,700
Oct 26, 2023	27.93	28.64	27.93	28.23	27.93	250,800
Oct 25, 2023	27.12	27.82	27.12	27.74	27.45	357,000
Oct 24, 2023	27.92	27.99	26.91	27.45	27.16	407,600
Oct 23, 2023	27.61	28.36	27.57	27.73	27.44	301,700
Oct 20, 2023	29.76	29.76	27.78	27.81	27.52	473,800
Oct 19, 2023	29.81	30.32	29.41	29.70	29.39	378,100
Oct 18, 2023	29.71	29.89	29.00	29.03	28.72	287,500
Oct 17, 2023	29.05	30.69	29.05	30.10	29.78	437,000
Oct 16, 2023	28.97	29.50	28.79	29.31	29.00	338,700
Oct 13, 2023	29.66	29.66	28.61	28.65	28.35	340,700
Oct 12, 2023	29.41	29.41	28.16	29.31	29.00	260,300
Oct 11, 2023	29.17	29.66	28.97	29.37	29.06	327,600
Oct 10, 2023	29.31	29.59	29.24	29.26	28.95	206,200
Oct 09, 2023	28.68	29.42	28.65	29.04	28.73	242,600
Oct 06, 2023	28.25	29.15	28.11	28.91	28.61	352,300
Oct 05, 2023	28.47	28.98	28.40	28.85	28.55	342,400
Oct 04, 2023	28.19	28.63	27.83	28.52	28.22	268,700
Oct 03, 2023	28.30	28.34	27.86	28.07	27.77	268,800
Oct 02, 2023	28.83	28.86	28.00	28.52	28.22	554,400
Sept 29, 2023	29.20	29.41	28.77	28.78	28.48	518,400
Sept 28, 2023	28.90	29.47	28.90	29.03	28.72	400,400
Sept 27, 2023	28.46	29.01	28.35	28.68	28.38	367,300
Sept 26, 2023	28.32	28.94	28.32	28.46	28.16	344,600
Sept 25, 2023	28.01	28.79	27.95	28.73	28.43	285,000
Sept 22, 2023	28.59	28.91	27.84	28.10	27.80	382,200
Sept 21, 2023	29.16	29.17	28.51	28.62	28.32	313,100
Sept 20, 2023	29.94	30.24	29.40	29.40	29.09	380,700
Sept 19, 2023	29.50	29.82	29.36	29.67	29.36	283,100
Sept 18, 2023	30.01	30.01	29.18	29.45	29.14	258,000
Sept 15, 2023	29.72	30.42	29.72	29.95	29.64	2,343,400
Sept 14, 2023	29.85	30.18	29.58	30.03	29.71	462,200
Sept 13, 2023	30.07	30.07	29.07	29.48	29.17	398,800
Sept 12, 2023	29.20	29.79	29.04	29.48	29.17	232,500
Sept 11, 2023	29.23	29.57	29.09	29.13	28.82	238,800
Sept 08, 2023	28.76	29.23	28.32	29.19	28.88	248,100
Sept 07, 2023	28.70	28.81	28.35	28.67	28.37	265,800
Sept 06, 2023	29.35	29.58	28.60	28.70	28.40	270,000
Sept 05, 2023	30.08	30.47	29.22	29.29	28.98	349,000
Sept 01, 2023	30.01	30.73	29.96	30.44	30.12	303,600
Aug 31, 2023	29.20	29.73	29.20	29.69	29.38	315,600
Aug 30, 2023	29.22	29.68	28.97	29.28	28.97	219,600
Aug 29, 2023	29.42	29.71	29.20	29.46	29.15	288,600
Aug 28, 2023	29.30	29.89	29.02	29.39	29.08	214,500
Aug 25, 2023	29.62	29.62	28.82	29.07	28.76	196,700
Aug 24, 2023	29.27	29.92	29.22	29.46	29.15	237,000
Aug 23, 2023	29.23	29.80	29.12	29.41	29.10	255,400
Aug 22, 2023	30.07	30.54	29.18	29.20	28.89	329,300
Aug 21, 2023	30.47	30.71	29.87	30.25	29.93	357,800
Aug 18, 2023	30.09	30.73	30.09	30.39	30.07	253,500
Aug 17, 2023	30.89	31.05	30.24	30.44	30.12	307,900
Aug 16, 2023	31.36	31.66	30.59	30.62	30.30	258,000
Aug 15, 2023	31.81	31.99	31.03	31.11	30.78	364,600
Aug 14, 2023	32.25	32.53	32.04	32.34	32.00	389,800
Aug 11, 2023	32.30	32.68	32.22	32.53	32.19	230,000
Aug 10, 2023	32.69	33.12	32.23	32.45	32.11	263,700
Aug 10, 2023	0.3 Dividend
Aug 09, 2023	32.76	33.10	32.57	32.83	32.19	218,900
Aug 08, 2023	32.58	33.28	32.05	33.13	32.48	281,600
Aug 07, 2023	32.69	33.52	32.55	33.51	32.85	361,500
Aug 04, 2023	32.18	32.81	32.07	32.58	31.94	227,600
Aug 03, 2023	31.60	32.48	31.42	32.40	31.77	299,600
Aug 02, 2023	31.52	31.89	31.22	31.71	31.09	445,100
Aug 01, 2023	32.09	32.24	31.28	31.84	31.22	333,000
Jul 31, 2023	31.27	31.99	31.17	31.98	31.35	636,100
Jul 28, 2023	31.85	32.06	31.01	31.20	30.59	438,800
Jul 27, 2023	32.12	32.12	31.15	31.40	30.79	672,100
Jul 26, 2023	29.92	31.66	29.87	31.39	30.78	1,269,900
Jul 25, 2023	28.79	30.18	28.23	29.69	29.11	2,826,800
Jul 24, 2023	30.09	31.21	30.09	30.94	30.33	471,200
Jul 21, 2023	30.64	30.64	29.85	30.04	29.45	347,000
Jul 20, 2023	30.28	30.49	29.70	30.36	29.77	371,200
Jul 19, 2023	29.52	30.65	29.52	30.62	30.02	458,600
Jul 18, 2023	28.72	29.77	28.72	29.55	28.97	300,600
Jul 17, 2023	27.55	28.88	27.55	28.59	28.03	364,600
Jul 14, 2023	28.07	28.07	26.93	27.65	27.11	413,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,173.26+57.06(+0.28%)

S&P 5004,542.75-7.83(-0.17%)

DOW35,703.74+273.32(+0.77%)

CAD/USD0.7368+0.0009(+0.12%)

CRUDE OIL76.64-1.22(-1.57%)

Bitcoin CAD51,247.10+72.89(+0.14%)

DOW CLIMBS AFTER U.S. INFLATION DATA; TECH SAGS

Atlantic Union Bankshares Corporation (AUB)

S&P/TSX
20,173.26
+57.06(+0.28%)

S&P 500
4,542.75
-7.83(-0.17%)

DOW
35,703.74
+273.32(+0.77%)

CAD/USD
0.7368
+0.0009(+0.12%)

CRUDE OIL
76.64
-1.22(-1.57%)

Bitcoin CAD
51,247.10
+72.89(+0.14%)