Skip to main content

Atlantic Union Bancshares Corp (NQ: AUB )

36.31 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 17, 2023 34.51 0 -0.38(-1.09%)
Jan 13, 2023 34.65 34.91 34.18 34.89 203,549 -0.10(-0.30%)
Jan 12, 2023 34.73 35.27 34.55 34.99 226,852 +0.36(+1.04%)
Jan 11, 2023 34.52 34.65 34.12 34.63 128,059 +0.24(+0.69%)
Jan 10, 2023 34.39 34.72 34.14 34.39 191,130 -0.01(-0.03%)
Jan 09, 2023 34.75 35.00 34.23 34.40 170,597 -0.32(-0.93%)
Jan 06, 2023 34.07 34.72 34.07 34.72 260,057 +1.03(+3.05%)
Jan 05, 2023 33.21 33.72 32.87 33.70 249,228 +0.27(+0.80%)
Jan 04, 2023 33.75 34.03 33.23 33.43 163,356 -0.03(-0.09%)
Jan 03, 2023 33.52 33.75 32.97 33.46 177,722 +0.10(+0.31%)
Dec 30, 2022 33.43 33.63 33.19 33.36 167,905 -0.16(-0.48%)
Dec 29, 2022 33.19 33.69 33.02 33.52 175,115 +0.46(+1.38%)
Dec 28, 2022 33.38 33.59 33.01 33.06 157,623 -0.27(-0.80%)
Dec 27, 2022 33.37 33.41 32.90 33.33 99,402 +0.12(+0.37%)
Dec 23, 2022 33.34 33.60 33.18 33.20 126,446 +0.06(+0.17%)
Dec 22, 2022 32.83 33.88 32.22 33.15 223,774 +0.20(+0.61%)
Dec 21, 2022 32.88 33.20 32.80 32.95 217,340 +0.48(+1.49%)
Dec 20, 2022 32.48 32.81 32.42 32.46 263,374 -0.03(-0.09%)
Dec 19, 2022 32.55 32.89 32.31 32.49 268,868 +0.13(+0.41%)
Dec 16, 2022 32.28 32.59 31.95 32.36 902,669 -0.03(-0.09%)
Dec 15, 2022 33.03 33.29 32.12 32.39 381,182 -1.01(-3.02%)
Dec 14, 2022 33.95 34.13 33.26 33.39 257,884 -0.52(-1.54%)
Dec 13, 2022 34.86 35.16 33.65 33.92 337,079 -0.46(-1.33%)
Dec 12, 2022 34.39 34.79 34.02 34.37 297,713 -0.10(-0.30%)
Dec 09, 2022 34.61 34.96 34.32 34.48 273,855 -0.33(-0.96%)
Dec 08, 2022 34.42 34.85 33.04 34.81 253,947 +0.45(+1.30%)
Dec 07, 2022 33.75 34.43 33.49 34.36 270,723 +0.53(+1.57%)
Dec 06, 2022 33.59 33.88 33.55 33.83 244,431 +0.12(+0.37%)
Dec 05, 2022 34.29 34.29 33.28 33.71 309,904 -0.75(-2.18%)
Dec 02, 2022 33.70 34.48 33.61 34.46 290,224 +0.31(+0.92%)
Dec 01, 2022 34.01 34.24 32.21 34.14 284,818 +0.25(+0.73%)
Nov 30, 2022 32.72 34.06 32.03 33.90 610,005 +1.05(+3.18%)
Nov 29, 2022 33.46 33.46 32.62 32.85 198,296 -0.06(-0.17%)
Nov 28, 2022 33.50 33.50 32.67 32.91 274,738 -0.76(-2.26%)
Nov 25, 2022 33.38 33.87 33.32 33.67 115,162 +0.55(+1.66%)
Nov 23, 2022 33.55 33.61 32.95 33.12 187,799 -0.51(-1.53%)
Nov 22, 2022 33.37 33.69 33.19 33.63 221,110 +0.57(+1.72%)
Nov 21, 2022 32.52 33.19 32.52 33.06 251,663 +0.48(+1.46%)
Nov 18, 2022 32.93 33.05 32.34 32.59 289,328 +0.37(+1.15%)
Nov 17, 2022 32.33 32.63 31.97 32.22 199,980 -0.42(-1.28%)
Nov 16, 2022 33.02 33.16 32.50 32.63 257,357 -0.39(-1.18%)
Nov 15, 2022 33.00 33.30 32.57 33.02 212,540 +0.25(+0.75%)
Nov 14, 2022 32.77 33.14 32.58 32.78 172,176 +0.01(+0.03%)
Nov 11, 2022 33.63 33.95 32.71 32.77 217,997 -0.54(-1.63%)
Nov 10, 2022 32.43 33.46 32.35 33.31 360,874 +1.86(+5.90%)
Nov 09, 2022 31.54 31.80 31.25 31.45 218,732 -0.27(-0.85%)
Nov 08, 2022 31.95 32.12 31.44 31.72 189,062 -0.16(-0.49%)
Nov 07, 2022 32.34 32.48 31.70 31.88 214,378 -0.21(-0.66%)
Nov 04, 2022 31.72 32.20 31.61 32.09 185,024 +0.71(+2.27%)
Nov 03, 2022 30.94 31.54 30.77 31.38 198,976 +0.10(+0.33%)
Nov 02, 2022 31.65 31.90 31.08 31.28 395,598 -0.39(-1.23%)
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.