Skip to main content

Atlantic Union Bancshares Corp (NY: AUB )

38.61 +0.73 (+1.93%)
Official Closing Price Updated: 4:10 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 36.91 38.24 36.75 37.88 342,477 +1.25(+3.41%)
Oct 10, 2024 36.13 36.66 36.04 36.63 293,873 +0.03(+0.08%)
Oct 09, 2024 36.14 37.05 36.14 36.60 270,457 +0.27(+0.74%)
Oct 08, 2024 36.91 36.91 36.27 36.33 251,493 -0.34(-0.93%)
Oct 07, 2024 36.75 36.88 36.26 36.67 393,736 -0.33(-0.89%)
Oct 04, 2024 37.07 37.37 36.76 37.00 405,585 +0.75(+2.07%)
Oct 03, 2024 35.76 36.54 35.74 36.25 344,812 +0.12(+0.33%)
Oct 02, 2024 36.15 36.70 35.98 36.13 331,438 -0.15(-0.41%)
Oct 01, 2024 37.60 37.60 36.13 36.28 257,182 -1.39(-3.69%)
Sep 30, 2024 36.93 38.03 36.80 37.67 476,357 +0.56(+1.51%)
Sep 27, 2024 37.56 37.84 36.99 37.11 300,144 +0.03(+0.08%)
Sep 26, 2024 37.54 37.60 37.07 37.08 341,050 +0.06(+0.16%)
Sep 25, 2024 37.53 37.53 36.93 37.02 276,934 -0.50(-1.33%)
Sep 24, 2024 38.38 38.61 37.51 37.52 293,546 -0.95(-2.47%)
Sep 23, 2024 38.77 38.95 38.28 38.47 350,473 -0.14(-0.36%)
Sep 20, 2024 39.10 39.19 38.48 38.61 1,374,200 -0.74(-1.88%)
Sep 19, 2024 39.34 39.48 38.53 39.35 431,904 +1.02(+2.66%)
Sep 18, 2024 38.12 39.68 37.73 38.33 406,614 +0.13(+0.34%)
Sep 17, 2024 38.63 39.36 38.20 38.20 314,064 +0.06(+0.16%)
Sep 16, 2024 37.95 38.53 37.33 38.14 296,140 +0.41(+1.09%)
Sep 13, 2024 37.29 37.84 37.15 37.73 336,254 +0.77(+2.08%)
Sep 12, 2024 37.12 37.17 36.49 36.96 222,777 +0.18(+0.49%)
Sep 11, 2024 36.94 36.95 35.87 36.78 330,794 -0.64(-1.71%)
Sep 10, 2024 37.62 37.62 36.62 37.42 245,494 -0.13(-0.35%)
Sep 09, 2024 37.10 37.61 36.87 37.55 494,443 +0.34(+0.91%)
Sep 06, 2024 38.36 38.43 37.13 37.21 328,462 -0.84(-2.21%)
Sep 05, 2024 38.95 38.95 37.98 38.05 227,508 -0.55(-1.42%)
Sep 04, 2024 38.83 39.33 37.59 38.60 517,451 -0.41(-1.05%)
Sep 03, 2024 39.14 39.69 38.70 39.01 537,662 -0.67(-1.69%)
Aug 30, 2024 39.76 40.00 39.14 39.68 340,853 +0.05(+0.13%)
Aug 29, 2024 39.68 39.91 38.97 39.63 583,409 +0.25(+0.63%)
Aug 28, 2024 38.51 39.64 38.40 39.38 325,864 +0.68(+1.76%)
Aug 27, 2024 38.90 38.98 38.53 38.70 249,207 -0.58(-1.48%)
Aug 26, 2024 40.00 40.16 39.25 39.28 351,814 -0.28(-0.71%)
Aug 23, 2024 37.79 40.02 37.71 39.56 493,467 +2.07(+5.52%)
Aug 22, 2024 37.08 37.67 37.08 37.49 386,036 +0.35(+0.94%)
Aug 21, 2024 37.36 37.36 36.85 37.14 191,809 +0.13(+0.35%)
Aug 20, 2024 37.67 37.73 36.98 37.01 449,294 -0.90(-2.37%)
Aug 19, 2024 37.48 37.93 37.34 37.91 312,289 +0.44(+1.17%)
Aug 16, 2024 36.75 37.73 36.66 37.47 415,083 +0.67(+1.82%)
Aug 15, 2024 36.94 37.46 36.78 36.80 587,414 +0.80(+2.22%)
Aug 14, 2024 36.43 36.67 35.56 36.00 393,508 -0.23(-0.63%)
Aug 13, 2024 36.39 36.56 35.64 36.23 396,910 +0.32(+0.89%)
Aug 12, 2024 36.91 37.45 35.88 35.91 433,128 -0.71(-1.94%)
Aug 09, 2024 36.39 36.62 36.03 36.62 291,320 -0.19(-0.52%)
Aug 08, 2024 36.95 36.99 36.38 36.81 290,196 +0.51(+1.40%)
Aug 07, 2024 37.04 37.33 36.00 36.30 649,355 -0.16(-0.44%)
Aug 06, 2024 36.58 37.13 36.29 36.46 427,226 -0.22(-0.60%)
Aug 05, 2024 35.88 37.23 35.16 36.68 677,211 -0.96(-2.55%)
Aug 02, 2024 37.68 38.25 37.29 37.64 838,953 -1.53(-3.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.