Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Union Bankshares Corp (NQ: AUBAP )

25.27 UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.45 23.62 23.32 23.56 37,160 +0.06(+0.26%)
Jan 28, 2021 23.24 23.63 23.24 23.50 9,393 +0.24(+1.04%)
Jan 27, 2021 23.54 23.58 23.25 23.25 19,678 -0.33(-1.39%)
Jan 26, 2021 23.58 23.67 23.46 23.58 26,900 +0.09(+0.37%)
Jan 25, 2021 23.42 23.58 23.33 23.50 17,057 -0.02(-0.07%)
Jan 22, 2021 23.49 23.57 23.32 23.51 7,293 +0.00(+0.00%)
Jan 21, 2021 23.58 23.58 23.31 23.51 18,262 +0.06(+0.26%)
Jan 20, 2021 23.27 23.58 23.25 23.45 27,424 +0.09(+0.37%)
Jan 19, 2021 23.32 23.44 23.21 23.37 28,141 +0.10(+0.45%)
Jan 15, 2021 23.31 23.44 23.26 23.26 18,637 -0.02(-0.07%)
Jan 14, 2021 23.28 23.54 23.19 23.28 26,722 -0.03(-0.13%)
Jan 13, 2021 23.21 23.93 22.99 23.31 33,074 +0.15(+0.65%)
Jan 12, 2021 22.94 23.19 22.84 23.16 48,287 +0.24(+1.06%)
Jan 11, 2021 23.29 23.36 22.79 22.92 60,690 -0.54(-2.28%)
Jan 08, 2021 23.53 23.53 23.28 23.45 19,564 +0.03(+0.11%)
Jan 07, 2021 23.19 23.51 23.03 23.43 29,629 +0.04(+0.18%)
Jan 06, 2021 23.67 23.78 23.31 23.38 23,691 -0.29(-1.20%)
Jan 05, 2021 23.62 23.86 23.55 23.67 24,379 -0.02(-0.07%)
Jan 04, 2021 23.83 23.92 23.67 23.69 12,753 -0.24(-1.01%)
Dec 31, 2020 23.93 23.93 23.93 25,718 +0.04(+0.18%)
Dec 30, 2020 23.85 23.91 23.78 23.88 25,718 +0.04(+0.18%)
Dec 29, 2020 23.71 23.84 23.63 23.84 20,350 +0.01(+0.03%)
Dec 28, 2020 23.84 23.97 23.70 23.83 31,226 -0.01(-0.03%)
Dec 24, 2020 23.77 23.88 23.58 23.84 38,317 +0.10(+0.42%)
Dec 23, 2020 23.69 23.77 23.54 23.74 40,581 +0.06(+0.27%)
Dec 22, 2020 23.75 23.75 23.58 23.68 29,689 +0.01(+0.04%)
Dec 21, 2020 23.70 23.76 23.57 23.67 21,647 +0.01(+0.04%)
Dec 18, 2020 23.63 23.70 23.59 23.66 20,142 +0.06(+0.26%)
Dec 17, 2020 23.46 23.63 23.18 23.60 45,509 +0.14(+0.59%)
Dec 16, 2020 23.32 23.53 23.32 23.46 30,254 +0.03(+0.11%)
Dec 15, 2020 23.45 23.45 23.32 23.44 30,685 -0.02(-0.07%)
Dec 14, 2020 23.08 23.45 23.08 23.45 21,240 +0.34(+1.46%)
Dec 11, 2020 23.15 23.22 23.06 23.12 38,665 -0.03(-0.15%)
Dec 10, 2020 23.18 23.30 23.15 23.15 22,033 -0.03(-0.11%)
Dec 09, 2020 23.23 23.31 23.18 23.18 16,701 -0.04(-0.19%)
Dec 08, 2020 23.23 23.31 23.11 23.22 34,787 +0.08(+0.34%)
Dec 07, 2020 23.24 23.28 23.11 23.14 18,796 -0.11(-0.48%)
Dec 04, 2020 23.14 23.31 23.06 23.25 80,108 +0.11(+0.47%)
Dec 03, 2020 23.32 23.39 23.10 23.15 44,202 -0.18(-0.76%)
Dec 02, 2020 23.45 23.45 23.17 23.32 17,814 -0.08(-0.33%)
Dec 01, 2020 23.44 23.45 23.32 23.40 11,173 +0.08(+0.33%)
Nov 30, 2020 23.34 23.45 23.28 23.32 50,107 +0.00(+0.00%)
Nov 27, 2020 23.35 23.45 23.24 23.32 5,788 +0.09(+0.37%)
Nov 25, 2020 23.37 23.39 23.24 23.24 12,155 -0.11(-0.48%)
Nov 24, 2020 23.42 23.45 23.33 23.35 23,069 +0.09(+0.37%)
Nov 23, 2020 23.36 23.45 23.26 23.26 19,458 -0.06(-0.24%)
Nov 20, 2020 23.37 23.48 23.28 23.32 14,702 +0.04(+0.17%)
Nov 19, 2020 23.47 23.48 23.05 23.28 23,606 -0.15(-0.63%)
Nov 18, 2020 23.42 23.54 23.23 23.43 29,108 +0.12(+0.52%)
Nov 17, 2020 23.33 23.42 23.25 23.31 12,621 +0.07(+0.30%)
Nov 16, 2020 23.24 23.43 23.23 23.24 40,394 -0.01(-0.04%)
Nov 13, 2020 23.44 23.44 23.12 23.25 15,165 -0.01(-0.04%)
Nov 12, 2020 23.45 23.45 23.17 23.25 30,205 -0.20(-0.83%)
Nov 11, 2020 23.17 23.50 23.17 23.45 21,351 +0.37(+1.62%)
Nov 10, 2020 23.13 23.13 22.99 23.08 25,870 +0.19(+0.82%)
Nov 09, 2020 22.91 23.29 22.80 22.89 27,971 +0.03(+0.11%)
Nov 06, 2020 22.96 23.04 22.80 22.86 19,523 -0.09(-0.41%)
Nov 05, 2020 23.12 23.12 22.96 22.96 17,637 +0.00(+0.00%)
Nov 04, 2020 22.83 23.20 22.79 22.96 30,644 +0.18(+0.78%)
Nov 03, 2020 22.62 22.79 22.60 22.78 19,990 -0.01(-0.04%)
Nov 02, 2020 22.79 22.81 22.62 22.79 18,228 +0.11(+0.49%)
Oct 30, 2020 22.68 22.69 22.57 22.68 23,522 +0.06(+0.26%)
Oct 29, 2020 22.53 22.83 22.53 22.62 21,218 +0.11(+0.49%)
Oct 28, 2020 22.72 22.74 22.46 22.51 37,245 -0.33(-1.45%)
Oct 27, 2020 22.74 22.85 22.61 22.84 41,151 +0.14(+0.60%)
Oct 26, 2020 22.56 22.75 22.56 22.70 15,143 -0.03(-0.15%)
Oct 23, 2020 22.53 22.74 22.53 22.74 20,464 +0.14(+0.64%)
Oct 22, 2020 22.60 22.73 22.17 22.59 78,105 +0.03(+0.11%)
Oct 21, 2020 22.65 22.75 22.51 22.57 14,725 -0.14(-0.60%)
Oct 20, 2020 22.65 22.70 22.57 22.70 13,343 +0.05(+0.23%)
Oct 19, 2020 22.62 22.65 22.56 22.65 18,936 +0.08(+0.34%)
Oct 16, 2020 22.74 22.74 22.57 22.57 11,055 -0.13(-0.56%)
Oct 15, 2020 22.74 22.74 22.64 22.70 8,795 -0.01(-0.04%)
Oct 14, 2020 22.66 22.71 22.60 22.71 23,285 +0.06(+0.26%)
Oct 13, 2020 22.55 22.66 22.51 22.65 16,790 +0.06(+0.26%)
Oct 12, 2020 22.70 22.70 22.50 22.59 20,988 +0.06(+0.26%)
Oct 09, 2020 22.87 22.87 22.51 22.53 25,522 -0.31(-1.38%)
Oct 08, 2020 22.53 22.85 22.53 22.85 37,616 +0.31(+1.40%)
Oct 07, 2020 22.52 22.53 22.40 22.53 75,130 +0.04(+0.19%)
Oct 06, 2020 22.43 22.53 22.40 22.49 27,185 +0.15(+0.68%)
Oct 05, 2020 22.37 22.48 22.29 22.34 21,916 -0.04(-0.19%)
Oct 02, 2020 22.47 22.53 22.11 22.38 67,509 -0.14(-0.60%)
Oct 01, 2020 22.49 22.53 22.39 22.51 26,874 +0.18(+0.80%)
Sep 30, 2020 22.53 22.53 22.34 22.34 45,081 -0.18(-0.79%)
Sep 29, 2020 22.48 22.53 22.45 22.51 25,410 +0.11(+0.49%)
Sep 28, 2020 22.60 22.78 22.40 22.40 15,029 +0.03(+0.11%)
Sep 25, 2020 22.41 22.93 22.36 22.38 27,403 +0.00(+0.01%)
Sep 24, 2020 22.42 22.45 22.32 22.38 20,650 -0.09(-0.38%)
Sep 23, 2020 22.52 22.56 22.36 22.46 39,839 +0.02(+0.08%)
Sep 22, 2020 22.49 22.53 22.36 22.45 36,516 +0.09(+0.38%)
Sep 21, 2020 22.40 22.47 22.11 22.36 66,049 -0.09(-0.38%)
Sep 18, 2020 22.45 22.49 22.32 22.45 20,699 +0.09(+0.42%)
Sep 17, 2020 22.48 22.48 22.18 22.35 29,717 -0.05(-0.23%)
Sep 16, 2020 22.35 22.52 22.22 22.40 36,477 +0.06(+0.27%)
Sep 15, 2020 22.49 22.53 22.34 22.34 41,383 +0.00(+0.00%)
Sep 14, 2020 22.36 22.53 22.32 22.34 11,404 -0.02(-0.08%)
Sep 11, 2020 22.46 22.49 22.21 22.36 29,520 -0.17(-0.75%)
Sep 10, 2020 22.51 22.53 22.45 22.53 22,895 +0.09(+0.42%)
Sep 09, 2020 22.27 22.45 22.16 22.44 18,763 +0.22(+1.00%)
Sep 08, 2020 22.12 22.36 22.11 22.22 30,088 -0.17(-0.76%)
Sep 04, 2020 22.14 22.40 22.12 22.39 39,165 +0.20(+0.88%)
Sep 03, 2020 22.32 22.51 22.19 22.19 36,507 -0.17(-0.76%)
Sep 02, 2020 22.45 22.52 22.24 22.36 42,270 -0.12(-0.53%)
Sep 01, 2020 22.41 22.49 22.38 22.48 31,040 +0.17(+0.76%)
Aug 31, 2020 22.19 22.48 22.16 22.31 56,642 +0.04(+0.19%)
Aug 28, 2020 22.28 22.28 22.15 22.27 23,404 +0.12(+0.54%)
Aug 27, 2020 22.06 22.27 22.06 22.15 28,728 -0.13(-0.57%)
Aug 26, 2020 22.25 22.28 22.20 22.28 38,252 +0.06(+0.27%)
Aug 25, 2020 22.28 22.28 22.07 22.22 43,011 -0.02(-0.08%)
Aug 24, 2020 22.11 22.31 21.94 22.23 44,401 +0.13(+0.58%)
Aug 21, 2020 22.07 22.11 21.97 22.11 18,347 +0.03(+0.12%)
Aug 20, 2020 21.95 22.08 21.95 22.08 38,315 +0.05(+0.23%)
Aug 19, 2020 21.94 22.09 21.90 22.03 56,845 +0.04(+0.17%)
Aug 18, 2020 21.91 22.06 21.86 21.99 60,242 +0.12(+0.57%)
Aug 17, 2020 21.89 21.97 21.83 21.87 32,607 -0.03(-0.16%)
Aug 14, 2020 21.76 21.91 21.71 21.90 47,633 +0.14(+0.62%)
Aug 13, 2020 21.68 21.81 21.68 21.77 123,201 +0.05(+0.25%)
Aug 12, 2020 21.61 21.71 21.59 21.71 46,177 +0.13(+0.61%)
Aug 11, 2020 21.73 21.76 21.58 21.58 34,757 -0.11(-0.50%)
Aug 10, 2020 21.66 21.77 21.49 21.69 47,928 +0.03(+0.12%)
Aug 07, 2020 21.49 21.72 21.49 21.66 74,750 +0.15(+0.70%)
Aug 06, 2020 21.47 21.56 21.43 21.51 20,279 +0.05(+0.21%)
Aug 05, 2020 21.41 21.47 21.28 21.47 32,653 +0.15(+0.73%)
Aug 04, 2020 21.36 21.37 21.21 21.31 41,199 -0.03(-0.12%)
Aug 03, 2020 21.31 21.46 21.24 21.34 60,461 +0.08(+0.35%)
Jul 31, 2020 21.21 21.41 21.13 21.26 44,300 +0.08(+0.36%)
Jul 30, 2020 21.36 21.41 21.02 21.19 122,326 -0.17(-0.78%)
Jul 29, 2020 21.25 21.61 21.25 21.36 130,609 +0.11(+0.52%)
Jul 28, 2020 21.10 21.25 21.10 21.25 79,749 +0.13(+0.63%)
Jul 27, 2020 21.02 21.19 20.98 21.11 92,416 +0.09(+0.44%)
Jul 24, 2020 21.03 21.10 20.94 21.02 84,064 -0.04(-0.20%)
Jul 23, 2020 21.01 21.10 20.93 21.06 120,340 +0.09(+0.44%)
Jul 22, 2020 20.98 21.01 20.83 20.97 36,596 +0.04(+0.18%)
Jul 21, 2020 20.94 20.98 20.93 20.93 36,982 -0.00(-0.02%)
Jul 20, 2020 20.89 20.95 20.85 20.94 26,268 +0.04(+0.20%)
Jul 17, 2020 20.91 20.94 20.78 20.89 49,196 +0.05(+0.24%)
Jul 16, 2020 20.89 20.89 20.84 20.84 32,304 +0.02(+0.08%)
Jul 15, 2020 20.93 20.93 20.81 20.83 30,309 -0.06(-0.28%)
Jul 14, 2020 20.91 20.91 20.77 20.89 28,145 +0.03(+0.16%)
Jul 13, 2020 20.85 20.91 20.79 20.85 37,187 +0.04(+0.20%)
Jul 10, 2020 20.85 20.89 20.77 20.81 49,435 -0.07(-0.34%)
Jul 09, 2020 20.84 20.89 20.77 20.88 77,780 +0.05(+0.22%)
Jul 08, 2020 20.81 20.85 20.77 20.84 37,039 +0.03(+0.16%)
Jul 07, 2020 20.70 20.85 20.70 20.80 113,061 +0.03(+0.16%)
Jul 06, 2020 20.84 20.84 20.75 20.77 55,451 -0.02(-0.10%)
Jul 02, 2020 20.89 20.89 20.76 20.79 57,794 -0.10(-0.46%)
Jul 01, 2020 20.80 20.89 20.74 20.89 57,001 -0.01(-0.04%)
Jun 30, 2020 20.73 20.89 20.73 20.89 742,426 +0.15(+0.73%)
Jun 29, 2020 20.84 20.85 20.67 20.74 141,935 -0.03(-0.16%)
Jun 26, 2020 20.84 20.87 20.64 20.78 105,199 -0.08(-0.36%)
Jun 25, 2020 20.69 20.85 20.58 20.85 96,329 +0.17(+0.81%)
Jun 24, 2020 20.67 20.73 20.44 20.69 90,869 -0.03(-0.12%)
Jun 23, 2020 20.54 20.74 20.39 20.71 138,274 +0.25(+1.21%)
Jun 22, 2020 20.30 20.54 20.25 20.46 128,093 +0.20(+0.97%)
Jun 19, 2020 20.43 20.55 20.18 20.27 177,322 -0.08(-0.41%)
Jun 18, 2020 20.50 20.54 20.25 20.35 256,898 -0.10(-0.49%)
Jun 17, 2020 20.76 20.76 20.39 20.45 137,479 -0.22(-1.05%)
Jun 16, 2020 20.69 20.77 20.60 20.67 125,164 +0.18(+0.86%)
Jun 15, 2020 20.29 20.52 20.17 20.49 134,118 +0.05(+0.25%)
Jun 12, 2020 20.52 20.59 20.41 20.44 81,914 +0.09(+0.45%)
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.