STOCKS EXTEND GAINS AS INVESTORS HOPE FOR POLICY PIVOT

Gauge of U.S. manufacturing shows activity fell to the lowest level since May 2020

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2022	31.56	32.33	31.56	32.25	32.25	45,870
Oct 03, 2022	30.61	31.40	30.28	31.26	31.26	220,300
Sept 30, 2022	31.22	31.53	30.26	30.38	30.38	330,700
Sept 29, 2022	31.61	31.61	31.06	31.31	31.31	197,600
Sept 28, 2022	31.81	32.32	31.49	32.01	32.01	250,400
Sept 27, 2022	32.28	32.55	31.39	31.67	31.67	171,100
Sept 26, 2022	32.26	32.70	32.14	32.20	32.20	161,400
Sept 23, 2022	32.80	32.80	32.08	32.48	32.48	201,100
Sept 22, 2022	33.72	33.72	32.87	33.04	33.04	162,100
Sept 21, 2022	34.36	34.51	33.59	33.65	33.65	191,400
Sept 20, 2022	34.11	34.49	33.88	34.35	34.35	201,600
Sept 19, 2022	32.97	34.59	32.92	34.48	34.48	285,700
Sept 16, 2022	33.45	33.45	32.91	33.33	33.33	447,700
Sept 15, 2022	33.35	34.12	33.23	33.69	33.69	444,000
Sept 14, 2022	33.62	33.78	33.19	33.46	33.46	290,700
Sept 13, 2022	34.06	34.30	33.25	33.50	33.50	359,100
Sept 12, 2022	33.99	34.51	33.92	34.46	34.46	291,300
Sept 09, 2022	33.53	34.03	33.53	33.81	33.81	194,200
Sept 08, 2022	33.21	33.73	32.93	33.40	33.40	248,100
Sept 07, 2022	32.25	33.61	32.23	33.48	33.48	518,500
Sept 06, 2022	32.47	32.62	31.99	32.47	32.47	365,700
Sept 02, 2022	32.58	33.02	32.02	32.19	32.19	165,900
Sept 01, 2022	32.59	32.59	32.07	32.38	32.38	139,200
Aug 31, 2022	32.91	32.93	32.39	32.45	32.45	156,100
Aug 30, 2022	33.21	33.21	32.58	32.84	32.84	172,900
Aug 29, 2022	33.22	33.32	32.72	33.16	33.16	220,200
Aug 26, 2022	34.18	34.18	33.31	33.36	33.36	208,600
Aug 25, 2022	33.47	34.12	33.47	33.84	33.84	150,900
Aug 24, 2022	33.76	34.22	33.28	33.60	33.60	201,700
Aug 23, 2022	34.43	34.58	33.88	33.88	33.88	184,400
Aug 22, 2022	34.84	34.84	34.08	34.36	34.36	230,600
Aug 19, 2022	35.68	35.68	34.91	35.15	35.15	176,600
Aug 18, 2022	35.45	35.80	35.40	35.80	35.80	161,600
Aug 17, 2022	35.48	35.62	34.93	35.55	35.55	202,800
Aug 16, 2022	35.19	35.80	35.12	35.64	35.64	119,700
Aug 15, 2022	34.64	35.21	34.47	35.19	35.19	235,800
Aug 12, 2022	34.39	34.94	34.25	34.93	34.93	198,500
Aug 11, 2022	34.04	34.22	33.94	34.21	34.21	184,900
Aug 11, 2022	0.3 Dividend
Aug 10, 2022	33.81	34.42	33.81	34.14	33.84	389,700
Aug 09, 2022	33.65	33.83	33.09	33.36	33.07	371,700
Aug 08, 2022	33.57	33.79	33.20	33.58	33.28	339,200
Aug 05, 2022	33.21	33.62	32.92	33.32	33.03	340,700
Aug 04, 2022	33.65	33.68	33.07	33.21	32.92	189,600
Aug 03, 2022	33.81	33.87	33.38	33.77	33.47	276,300
Aug 02, 2022	34.24	34.24	33.70	33.70	33.40	176,200
Aug 01, 2022	34.34	34.57	34.09	34.29	33.99	320,000
Jul 29, 2022	34.19	34.66	33.89	34.59	34.29	279,400
Jul 28, 2022	34.10	34.30	33.66	34.12	33.82	353,300
Jul 27, 2022	33.78	34.20	33.68	33.80	33.50	354,100
Jul 26, 2022	34.15	34.35	33.65	33.75	33.45	224,400
Jul 25, 2022	34.40	34.67	34.19	34.32	34.02	299,800
Jul 22, 2022	34.59	35.00	34.01	34.31	34.01	354,600
Jul 21, 2022	34.59	34.95	33.54	34.81	34.50	478,800
Jul 20, 2022	34.32	35.05	34.23	34.92	34.61	255,700
Jul 19, 2022	34.13	34.77	33.80	34.57	34.27	255,600
Jul 18, 2022	33.86	34.32	33.41	33.61	33.31	271,900
Jul 15, 2022	33.26	33.80	32.91	33.69	33.39	367,100
Jul 14, 2022	32.37	32.70	32.16	32.61	32.32	179,300
Jul 13, 2022	33.68	33.68	32.96	33.02	32.73	161,400
Jul 12, 2022	33.74	34.47	33.56	33.82	33.52	202,100
Jul 11, 2022	33.86	34.20	33.83	33.92	33.62	207,100
Jul 08, 2022	34.35	34.63	33.89	34.19	33.89	173,100
Jul 07, 2022	34.35	34.99	33.87	34.35	34.05	436,900
Jul 06, 2022	33.64	34.59	33.64	34.27	33.97	229,600
Jul 05, 2022	33.83	34.46	33.36	34.44	34.14	432,300
Jul 01, 2022	33.75	34.59	33.63	34.52	34.22	412,500
Jun 30, 2022	33.24	34.31	33.17	33.92	33.62	388,300
Jun 29, 2022	33.97	34.05	33.60	33.94	33.64	363,800
Jun 28, 2022	34.03	34.49	33.72	33.96	33.66	372,500
Jun 27, 2022	34.17	34.30	33.55	33.88	33.58	321,200
Jun 24, 2022	33.01	33.97	32.95	33.87	33.57	807,100
Jun 23, 2022	33.06	33.19	32.33	32.88	32.59	324,500
Jun 22, 2022	32.64	33.23	32.64	33.17	32.88	315,500
Jun 21, 2022	32.96	33.27	32.60	33.00	32.71	439,300
Jun 17, 2022	32.39	32.73	31.97	32.64	32.35	1,029,300
Jun 16, 2022	32.17	32.30	31.44	31.61	31.33	345,700
Jun 15, 2022	32.50	33.08	32.19	32.64	32.35	428,300
Jun 14, 2022	31.99	32.28	31.67	32.04	31.76	476,100
Jun 13, 2022	31.87	32.78	31.78	31.86	31.58	456,700
Jun 10, 2022	32.56	33.27	32.49	32.62	32.33	430,000
Jun 09, 2022	33.95	33.97	32.94	33.10	32.81	316,500
Jun 08, 2022	34.76	34.76	33.67	34.16	33.86	256,800
Jun 07, 2022	34.17	35.15	34.17	34.91	34.60	247,600
Jun 06, 2022	34.55	34.81	34.36	34.38	34.08	188,400
Jun 03, 2022	35.01	35.01	34.14	34.24	33.94	171,800
Jun 02, 2022	33.90	34.87	33.47	34.84	34.53	256,700
Jun 01, 2022	35.26	35.26	33.73	33.88	33.58	313,600
May 31, 2022	34.83	35.36	34.53	35.26	34.95	415,500
May 27, 2022	34.95	35.20	34.66	35.13	34.82	170,000
May 26, 2022	34.69	34.99	34.56	34.82	34.51	194,700
May 25, 2022	34.18	34.78	34.04	34.46	34.16	213,800
May 24, 2022	34.33	34.42	33.51	34.26	33.96	162,100
May 23, 2022	34.78	34.96	34.21	34.39	34.09	188,600
May 20, 2022	33.88	34.27	33.20	34.07	33.77	256,700
May 19, 2022	33.67	34.21	33.60	33.67	33.37	310,400
May 19, 2022	0.28 Dividend
May 18, 2022	34.64	34.90	34.11	34.41	33.83	259,800
May 17, 2022	34.57	35.22	34.57	35.13	34.54	187,300
May 16, 2022	34.16	34.36	33.60	34.05	33.48	197,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,336.89+455.70(+2.41%)

S&P 5003,775.70+97.27(+2.64%)

DOW30,214.57+723.68(+2.45%)

CAD/USD0.7378+0.0036(+0.49%)

CRUDE OIL86.35+2.72(+3.25%)

BTC-CAD27,122.77+692.64(+2.62%)

STOCKS EXTEND GAINS AS INVESTORS HOPE FOR POLICY PIVOT

Atlantic Union Bankshares Corporation (AUB)

S&P/TSX
19,336.89
+455.70(+2.41%)

S&P 500
3,775.70
+97.27(+2.64%)

DOW
30,214.57
+723.68(+2.45%)

CAD/USD
0.7378
+0.0036(+0.49%)

CRUDE OIL
86.35
+2.72(+3.25%)

BTC-CAD
27,122.77
+692.64(+2.62%)