Canada markets close in 2 hours 43 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202331.0731.2630.5430.8630.8661,278
Nov 29, 202330.8631.3830.7430.8630.86413,900
Nov 28, 202331.0031.2030.5030.7030.70374,200
Nov 27, 202331.2531.3530.8030.9030.90215,000
Nov 24, 202331.4731.7831.3031.5631.56102,600
Nov 22, 202331.9032.0731.1231.3731.37186,600
Nov 21, 202332.0432.2431.6031.6131.61269,900
Nov 20, 202331.9132.2931.7932.1632.16315,800
Nov 17, 202331.8732.3831.8732.0432.04255,900
Nov 16, 202332.1732.1731.5131.6331.63279,000
Nov 15, 202331.9732.5031.7232.2132.21304,600
Nov 14, 202331.5132.4431.4032.0532.05459,200
Nov 13, 202329.4330.5029.2430.2530.25402,100
Nov 10, 202329.7530.0729.3529.7829.78212,600
Nov 09, 202330.0830.2929.3729.6329.63256,500
Nov 09, 20230.32 Dividend
Nov 08, 202330.8730.9130.1730.4430.12174,900
Nov 07, 202331.5431.6730.8530.9030.58267,000
Nov 06, 202331.9232.1131.6131.7531.42366,000
Nov 03, 202331.7032.3031.6331.9931.65442,300
Nov 02, 202329.3930.8329.3930.6230.30337,300
Nov 01, 202328.6828.9028.2428.8528.55214,300
Oct 31, 202328.6429.1228.5728.8128.51227,200
Oct 30, 202328.3828.8828.0428.8228.52344,300
Oct 27, 202328.5028.5927.6328.0727.77352,700
Oct 26, 202327.9328.6427.9328.2327.93250,800
Oct 25, 202327.1227.8227.1227.7427.45357,000
Oct 24, 202327.9227.9926.9127.4527.16407,600
Oct 23, 202327.6128.3627.5727.7327.44301,700
Oct 20, 202329.7629.7627.7827.8127.52473,800
Oct 19, 202329.8130.3229.4129.7029.39378,100
Oct 18, 202329.7129.8929.0029.0328.72287,500
Oct 17, 202329.0530.6929.0530.1029.78437,000
Oct 16, 202328.9729.5028.7929.3129.00338,700
Oct 13, 202329.6629.6628.6128.6528.35340,700
Oct 12, 202329.4129.4128.1629.3129.00260,300
Oct 11, 202329.1729.6628.9729.3729.06327,600
Oct 10, 202329.3129.5929.2429.2628.95206,200
Oct 09, 202328.6829.4228.6529.0428.73242,600
Oct 06, 202328.2529.1528.1128.9128.61352,300
Oct 05, 202328.4728.9828.4028.8528.55342,400
Oct 04, 202328.1928.6327.8328.5228.22268,700
Oct 03, 202328.3028.3427.8628.0727.77268,800
Oct 02, 202328.8328.8628.0028.5228.22554,400
Sept 29, 202329.2029.4128.7728.7828.48518,400
Sept 28, 202328.9029.4728.9029.0328.72400,400
Sept 27, 202328.4629.0128.3528.6828.38367,300
Sept 26, 202328.3228.9428.3228.4628.16344,600
Sept 25, 202328.0128.7927.9528.7328.43285,000
Sept 22, 202328.5928.9127.8428.1027.80382,200
Sept 21, 202329.1629.1728.5128.6228.32313,100
Sept 20, 202329.9430.2429.4029.4029.09380,700
Sept 19, 202329.5029.8229.3629.6729.36283,100
Sept 18, 202330.0130.0129.1829.4529.14258,000
Sept 15, 202329.7230.4229.7229.9529.642,343,400
Sept 14, 202329.8530.1829.5830.0329.71462,200
Sept 13, 202330.0730.0729.0729.4829.17398,800
Sept 12, 202329.2029.7929.0429.4829.17232,500
Sept 11, 202329.2329.5729.0929.1328.82238,800
Sept 08, 202328.7629.2328.3229.1928.88248,100
Sept 07, 202328.7028.8128.3528.6728.37265,800
Sept 06, 202329.3529.5828.6028.7028.40270,000
Sept 05, 202330.0830.4729.2229.2928.98349,000
Sept 01, 202330.0130.7329.9630.4430.12303,600
Aug 31, 202329.2029.7329.2029.6929.38315,600
Aug 30, 202329.2229.6828.9729.2828.97219,600
Aug 29, 202329.4229.7129.2029.4629.15288,600
Aug 28, 202329.3029.8929.0229.3929.08214,500
Aug 25, 202329.6229.6228.8229.0728.76196,700
Aug 24, 202329.2729.9229.2229.4629.15237,000
Aug 23, 202329.2329.8029.1229.4129.10255,400
Aug 22, 202330.0730.5429.1829.2028.89329,300
Aug 21, 202330.4730.7129.8730.2529.93357,800
Aug 18, 202330.0930.7330.0930.3930.07253,500
Aug 17, 202330.8931.0530.2430.4430.12307,900
Aug 16, 202331.3631.6630.5930.6230.30258,000
Aug 15, 202331.8131.9931.0331.1130.78364,600
Aug 14, 202332.2532.5332.0432.3432.00389,800
Aug 11, 202332.3032.6832.2232.5332.19230,000
Aug 10, 202332.6933.1232.2332.4532.11263,700
Aug 10, 20230.3 Dividend
Aug 09, 202332.7633.1032.5732.8332.19218,900
Aug 08, 202332.5833.2832.0533.1332.48281,600
Aug 07, 202332.6933.5232.5533.5132.85361,500
Aug 04, 202332.1832.8132.0732.5831.94227,600
Aug 03, 202331.6032.4831.4232.4031.77299,600
Aug 02, 202331.5231.8931.2231.7131.09445,100
Aug 01, 202332.0932.2431.2831.8431.22333,000
Jul 31, 202331.2731.9931.1731.9831.35636,100
Jul 28, 202331.8532.0631.0131.2030.59438,800
Jul 27, 202332.1232.1231.1531.4030.79672,100
Jul 26, 202329.9231.6629.8731.3930.781,269,900
Jul 25, 202328.7930.1828.2329.6929.112,826,800
Jul 24, 202330.0931.2130.0930.9430.33471,200
Jul 21, 202330.6430.6429.8530.0429.45347,000
Jul 20, 202330.2830.4929.7030.3629.77371,200
Jul 19, 202329.5230.6529.5230.6230.02458,600
Jul 18, 202328.7229.7728.7229.5528.97300,600
Jul 17, 202327.5528.8827.5528.5928.03364,600
Jul 14, 202328.0728.0726.9327.6527.11413,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...