Canada markets open in 3 hours 43 minutes

Atlantic Union Bankshares Corporation (AUB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.96+0.84 (+2.15%)
At close: 04:00PM EST
39.96 -0.05 (-0.12%)
After hours: 04:01PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202339.4440.0139.1539.9639.96297,600
Feb 01, 202338.5339.6038.3839.1239.12240,100
Jan 31, 202337.8538.7037.7138.6938.69279,700
Jan 30, 202338.0938.2937.7537.8337.83205,700
Jan 27, 202338.1238.4137.9938.2138.21246,000
Jan 26, 202337.8338.0537.4938.0438.04202,900
Jan 25, 202337.8537.8837.2537.7237.72332,500
Jan 24, 202336.9538.4836.9537.9737.97519,500
Jan 23, 202336.2036.8836.0536.5536.55193,500
Jan 20, 202335.9536.4135.4436.3836.38316,600
Jan 19, 202335.4935.6934.9435.6135.61214,700
Jan 18, 202336.1336.1335.4135.4835.48207,600
Jan 17, 202336.8236.9536.1536.3136.31284,000
Jan 13, 202336.4636.7435.9736.7136.71193,400
Jan 12, 202336.5537.1136.3636.8236.82215,600
Jan 11, 202336.3236.4635.9036.4436.44121,700
Jan 10, 202336.1936.5335.9336.1936.19181,600
Jan 09, 202336.5736.8336.0236.2036.20162,100
Jan 06, 202335.8536.5435.8536.5436.54247,100
Jan 05, 202334.9535.4934.5935.4635.46236,800
Jan 04, 202335.5135.8134.9735.1835.18155,200
Jan 03, 202335.2735.5134.6935.2135.21168,900
Dec 30, 202235.1835.3934.9335.1435.14159,600
Dec 29, 202234.9235.4534.7535.2735.27166,400
Dec 28, 202235.1235.3534.7434.7834.78149,800
Dec 27, 202235.1135.1634.6235.0735.0794,500
Dec 23, 202235.0835.3634.9134.9434.94120,200
Dec 22, 202234.5535.6533.9034.8834.88212,700
Dec 21, 202234.6034.9434.5234.6734.67206,500
Dec 20, 202234.1834.5334.1134.1634.16250,300
Dec 19, 202234.2534.6134.0034.1934.19255,500
Dec 16, 202233.9734.2933.6234.0534.05857,800
Dec 15, 202234.7635.0333.8034.0834.08362,200
Dec 14, 202235.7235.9135.0035.1435.14245,100
Dec 13, 202236.6837.0035.4135.6935.69320,300
Dec 12, 202236.1936.6135.8036.1736.17282,900
Dec 09, 202236.4236.7936.1136.2836.28260,300
Dec 08, 202236.2236.6734.7736.6336.63241,300
Dec 07, 202235.5136.2335.2436.1636.16257,300
Dec 06, 202235.3535.6635.3035.6035.60232,300
Dec 05, 202236.0836.0835.0335.4735.47294,500
Dec 02, 202235.4636.2835.3736.2636.26275,800
Dec 01, 202235.7936.0333.8935.9335.93270,700
Nov 30, 202234.4335.8433.7035.6735.67579,700
Nov 29, 202235.2135.2134.3334.5734.57188,400
Nov 28, 202235.2535.2534.3834.6334.63261,100
Nov 25, 202235.1335.6435.0635.4335.43109,400
Nov 23, 202235.3035.3734.6734.8534.85178,500
Nov 22, 202235.1135.4534.9335.3935.39210,100
Nov 21, 202234.2234.9234.2234.7934.79239,200
Nov 18, 202234.6534.7834.0334.2934.29275,000
Nov 17, 202234.0234.3433.6433.9033.90190,000
Nov 16, 202234.7534.8934.2034.3434.34244,600
Nov 15, 202234.7335.0434.2734.7534.75202,000
Nov 14, 202234.4834.8734.2834.4934.49163,600
Nov 11, 202235.3935.7334.4234.4834.48207,200
Nov 10, 202234.4235.5134.3435.3535.35340,000
Nov 09, 202233.7734.0533.4633.6833.68204,300
Nov 09, 20220.3 Dividend
Nov 08, 202234.5234.7033.9634.2733.97175,000
Nov 07, 202234.9435.0934.2534.4434.14198,400
Nov 04, 202234.2734.7834.1534.6734.37171,300
Nov 03, 202233.4234.0733.2433.9033.60184,200
Nov 02, 202234.1934.4633.5833.7933.49366,200
Nov 01, 202234.6634.8134.1434.2133.91168,800
Oct 31, 202234.4134.8634.2234.5434.24208,000
Oct 28, 202234.3734.8034.2434.6034.30329,500
Oct 27, 202234.1334.7033.9634.0733.77179,900
Oct 26, 202233.7834.3433.2033.7133.41187,300
Oct 25, 202232.6833.4532.6833.4433.15355,900
Oct 24, 202232.6533.2132.5332.7732.48360,300
Oct 21, 202231.9032.7731.8532.4232.14320,100
Oct 20, 202232.4332.5230.4831.4231.14290,400
Oct 19, 202233.2333.7832.9933.1732.88216,200
Oct 18, 202234.1734.3133.2933.6533.36193,600
Oct 17, 202233.1333.6932.9433.5833.29179,400
Oct 14, 202232.6033.3632.3732.5632.27155,400
Oct 13, 202230.8232.8630.6732.7632.47195,700
Oct 12, 202231.3131.7330.9431.2731.00132,500
Oct 11, 202231.6731.7431.1031.3931.12203,300
Oct 10, 202231.4531.7631.2331.4631.18125,900
Oct 07, 202231.9832.0431.1731.2330.96240,000
Oct 06, 202231.9832.3231.8232.0331.75146,300
Oct 05, 202232.0232.5131.8032.2631.98141,800
Oct 04, 202231.5632.5031.5632.5032.22272,300
Oct 03, 202230.6131.4030.2831.2630.99220,300
Sept 30, 202231.2231.5330.2630.3830.11330,700
Sept 29, 202231.6131.6131.0631.3131.04197,600
Sept 28, 202231.8132.3231.4932.0131.73250,400
Sept 27, 202232.2832.5531.3931.6731.39171,100
Sept 26, 202232.2632.7032.1432.2031.92161,400
Sept 23, 202232.8032.8032.0832.4832.20201,100
Sept 22, 202233.7233.7232.8733.0432.75162,100
Sept 21, 202234.3634.5133.5933.6533.36191,400
Sept 20, 202234.1134.4933.8834.3534.05201,600
Sept 19, 202232.9734.5932.9234.4834.18285,700
Sept 16, 202233.4533.4532.9133.3333.04447,700
Sept 15, 202233.3534.1233.2333.6933.40444,000
Sept 14, 202233.6233.7833.1933.4633.17290,700
Sept 13, 202234.0634.3033.2533.5033.21359,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...