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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	39.44	40.01	39.15	39.96	39.96	297,600
Feb 01, 2023	38.53	39.60	38.38	39.12	39.12	240,100
Jan 31, 2023	37.85	38.70	37.71	38.69	38.69	279,700
Jan 30, 2023	38.09	38.29	37.75	37.83	37.83	205,700
Jan 27, 2023	38.12	38.41	37.99	38.21	38.21	246,000
Jan 26, 2023	37.83	38.05	37.49	38.04	38.04	202,900
Jan 25, 2023	37.85	37.88	37.25	37.72	37.72	332,500
Jan 24, 2023	36.95	38.48	36.95	37.97	37.97	519,500
Jan 23, 2023	36.20	36.88	36.05	36.55	36.55	193,500
Jan 20, 2023	35.95	36.41	35.44	36.38	36.38	316,600
Jan 19, 2023	35.49	35.69	34.94	35.61	35.61	214,700
Jan 18, 2023	36.13	36.13	35.41	35.48	35.48	207,600
Jan 17, 2023	36.82	36.95	36.15	36.31	36.31	284,000
Jan 13, 2023	36.46	36.74	35.97	36.71	36.71	193,400
Jan 12, 2023	36.55	37.11	36.36	36.82	36.82	215,600
Jan 11, 2023	36.32	36.46	35.90	36.44	36.44	121,700
Jan 10, 2023	36.19	36.53	35.93	36.19	36.19	181,600
Jan 09, 2023	36.57	36.83	36.02	36.20	36.20	162,100
Jan 06, 2023	35.85	36.54	35.85	36.54	36.54	247,100
Jan 05, 2023	34.95	35.49	34.59	35.46	35.46	236,800
Jan 04, 2023	35.51	35.81	34.97	35.18	35.18	155,200
Jan 03, 2023	35.27	35.51	34.69	35.21	35.21	168,900
Dec 30, 2022	35.18	35.39	34.93	35.14	35.14	159,600
Dec 29, 2022	34.92	35.45	34.75	35.27	35.27	166,400
Dec 28, 2022	35.12	35.35	34.74	34.78	34.78	149,800
Dec 27, 2022	35.11	35.16	34.62	35.07	35.07	94,500
Dec 23, 2022	35.08	35.36	34.91	34.94	34.94	120,200
Dec 22, 2022	34.55	35.65	33.90	34.88	34.88	212,700
Dec 21, 2022	34.60	34.94	34.52	34.67	34.67	206,500
Dec 20, 2022	34.18	34.53	34.11	34.16	34.16	250,300
Dec 19, 2022	34.25	34.61	34.00	34.19	34.19	255,500
Dec 16, 2022	33.97	34.29	33.62	34.05	34.05	857,800
Dec 15, 2022	34.76	35.03	33.80	34.08	34.08	362,200
Dec 14, 2022	35.72	35.91	35.00	35.14	35.14	245,100
Dec 13, 2022	36.68	37.00	35.41	35.69	35.69	320,300
Dec 12, 2022	36.19	36.61	35.80	36.17	36.17	282,900
Dec 09, 2022	36.42	36.79	36.11	36.28	36.28	260,300
Dec 08, 2022	36.22	36.67	34.77	36.63	36.63	241,300
Dec 07, 2022	35.51	36.23	35.24	36.16	36.16	257,300
Dec 06, 2022	35.35	35.66	35.30	35.60	35.60	232,300
Dec 05, 2022	36.08	36.08	35.03	35.47	35.47	294,500
Dec 02, 2022	35.46	36.28	35.37	36.26	36.26	275,800
Dec 01, 2022	35.79	36.03	33.89	35.93	35.93	270,700
Nov 30, 2022	34.43	35.84	33.70	35.67	35.67	579,700
Nov 29, 2022	35.21	35.21	34.33	34.57	34.57	188,400
Nov 28, 2022	35.25	35.25	34.38	34.63	34.63	261,100
Nov 25, 2022	35.13	35.64	35.06	35.43	35.43	109,400
Nov 23, 2022	35.30	35.37	34.67	34.85	34.85	178,500
Nov 22, 2022	35.11	35.45	34.93	35.39	35.39	210,100
Nov 21, 2022	34.22	34.92	34.22	34.79	34.79	239,200
Nov 18, 2022	34.65	34.78	34.03	34.29	34.29	275,000
Nov 17, 2022	34.02	34.34	33.64	33.90	33.90	190,000
Nov 16, 2022	34.75	34.89	34.20	34.34	34.34	244,600
Nov 15, 2022	34.73	35.04	34.27	34.75	34.75	202,000
Nov 14, 2022	34.48	34.87	34.28	34.49	34.49	163,600
Nov 11, 2022	35.39	35.73	34.42	34.48	34.48	207,200
Nov 10, 2022	34.42	35.51	34.34	35.35	35.35	340,000
Nov 09, 2022	33.77	34.05	33.46	33.68	33.68	204,300
Nov 09, 2022	0.3 Dividend
Nov 08, 2022	34.52	34.70	33.96	34.27	33.97	175,000
Nov 07, 2022	34.94	35.09	34.25	34.44	34.14	198,400
Nov 04, 2022	34.27	34.78	34.15	34.67	34.37	171,300
Nov 03, 2022	33.42	34.07	33.24	33.90	33.60	184,200
Nov 02, 2022	34.19	34.46	33.58	33.79	33.49	366,200
Nov 01, 2022	34.66	34.81	34.14	34.21	33.91	168,800
Oct 31, 2022	34.41	34.86	34.22	34.54	34.24	208,000
Oct 28, 2022	34.37	34.80	34.24	34.60	34.30	329,500
Oct 27, 2022	34.13	34.70	33.96	34.07	33.77	179,900
Oct 26, 2022	33.78	34.34	33.20	33.71	33.41	187,300
Oct 25, 2022	32.68	33.45	32.68	33.44	33.15	355,900
Oct 24, 2022	32.65	33.21	32.53	32.77	32.48	360,300
Oct 21, 2022	31.90	32.77	31.85	32.42	32.14	320,100
Oct 20, 2022	32.43	32.52	30.48	31.42	31.14	290,400
Oct 19, 2022	33.23	33.78	32.99	33.17	32.88	216,200
Oct 18, 2022	34.17	34.31	33.29	33.65	33.36	193,600
Oct 17, 2022	33.13	33.69	32.94	33.58	33.29	179,400
Oct 14, 2022	32.60	33.36	32.37	32.56	32.27	155,400
Oct 13, 2022	30.82	32.86	30.67	32.76	32.47	195,700
Oct 12, 2022	31.31	31.73	30.94	31.27	31.00	132,500
Oct 11, 2022	31.67	31.74	31.10	31.39	31.12	203,300
Oct 10, 2022	31.45	31.76	31.23	31.46	31.18	125,900
Oct 07, 2022	31.98	32.04	31.17	31.23	30.96	240,000
Oct 06, 2022	31.98	32.32	31.82	32.03	31.75	146,300
Oct 05, 2022	32.02	32.51	31.80	32.26	31.98	141,800
Oct 04, 2022	31.56	32.50	31.56	32.50	32.22	272,300
Oct 03, 2022	30.61	31.40	30.28	31.26	30.99	220,300
Sept 30, 2022	31.22	31.53	30.26	30.38	30.11	330,700
Sept 29, 2022	31.61	31.61	31.06	31.31	31.04	197,600
Sept 28, 2022	31.81	32.32	31.49	32.01	31.73	250,400
Sept 27, 2022	32.28	32.55	31.39	31.67	31.39	171,100
Sept 26, 2022	32.26	32.70	32.14	32.20	31.92	161,400
Sept 23, 2022	32.80	32.80	32.08	32.48	32.20	201,100
Sept 22, 2022	33.72	33.72	32.87	33.04	32.75	162,100
Sept 21, 2022	34.36	34.51	33.59	33.65	33.36	191,400
Sept 20, 2022	34.11	34.49	33.88	34.35	34.05	201,600
Sept 19, 2022	32.97	34.59	32.92	34.48	34.18	285,700
Sept 16, 2022	33.45	33.45	32.91	33.33	33.04	447,700
Sept 15, 2022	33.35	34.12	33.23	33.69	33.40	444,000
Sept 14, 2022	33.62	33.78	33.19	33.46	33.17	290,700
Sept 13, 2022	34.06	34.30	33.25	33.50	33.21	359,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,740.44-10.61(-0.05%)

S&P 5004,179.76+60.55(+1.47%)

DOW34,053.94-39.02(-0.11%)

CAD/USD0.7492-0.0019(-0.25%)

CRUDE OIL75.83-0.05(-0.07%)

BTC-CAD31,284.17-661.64(-2.07%)

Atlantic Union Bankshares Corporation (AUB)

S&P/TSX
20,740.44
-10.61(-0.05%)

S&P 500
4,179.76
+60.55(+1.47%)

DOW
34,053.94
-39.02(-0.11%)

CAD/USD
0.7492
-0.0019(-0.25%)

CRUDE OIL
75.83
-0.05(-0.07%)

BTC-CAD
31,284.17
-661.64(-2.07%)