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 (%)
May 28, 2021 36.52 36.70 35.78 36.52 154,604 -0.04(-0.12%)
May 27, 2021 36.08 36.67 36.08 36.56 189,742 +0.69(+1.94%)
May 26, 2021 35.43 35.99 35.08 35.87 197,596 +0.65(+1.85%)
May 25, 2021 36.91 37.24 35.20 35.22 502,059 -1.71(-4.63%)
May 24, 2021 37.39 37.40 36.90 36.93 171,519 -0.48(-1.28%)
May 21, 2021 36.99 37.59 36.73 37.41 281,829 +0.79(+2.16%)
May 20, 2021 36.18 36.81 35.73 36.62 286,967 +0.31(+0.86%)
May 19, 2021 36.27 36.39 35.50 36.31 324,640 -0.36(-0.99%)
May 18, 2021 37.08 37.54 36.66 36.67 579,431 -0.53(-1.43%)
May 17, 2021 36.85 37.23 36.50 37.20 217,110 +0.16(+0.43%)
May 14, 2021 36.96 37.11 36.55 37.04 166,942 +0.37(+1.01%)
May 13, 2021 35.07 36.93 35.07 36.67 378,613 +1.41(+4.01%)
May 12, 2021 35.78 36.04 35.09 35.25 519,614 -0.26(-0.72%)
May 11, 2021 35.39 35.94 34.81 35.51 285,141 +0.27(+0.78%)
May 10, 2021 36.01 36.50 35.24 35.24 229,478 -0.79(-2.18%)
May 07, 2021 35.54 36.04 35.38 36.02 130,546 -0.04(-0.12%)
May 06, 2021 35.56 36.07 35.13 36.07 187,628 +0.60(+1.70%)
May 05, 2021 35.65 35.67 34.69 35.47 300,089 +0.43(+1.24%)
May 04, 2021 34.71 35.33 34.32 35.03 275,505 +0.04(+0.13%)
May 03, 2021 34.66 35.16 34.18 34.99 239,389 +0.80(+2.33%)
Apr 30, 2021 34.18 34.85 34.03 34.19 334,075 -0.27(-0.77%)
Apr 29, 2021 34.65 34.98 34.35 34.46 178,076 +0.24(+0.70%)
Apr 28, 2021 34.42 34.87 33.96 34.22 116,130 -0.27(-0.77%)
Apr 27, 2021 34.48 34.51 34.05 34.48 275,399 +0.20(+0.59%)
Apr 26, 2021 34.33 35.38 34.15 34.28 265,741 -0.34(-0.97%)
Apr 23, 2021 33.31 35.07 33.29 34.62 233,988 +1.60(+4.85%)
Apr 22, 2021 33.76 33.93 32.96 33.02 218,633 -0.81(-2.40%)
Apr 21, 2021 33.29 33.84 33.07 33.83 159,035 +0.80(+2.44%)
Apr 20, 2021 34.12 34.48 32.79 33.03 212,143 -1.33(-3.86%)
Apr 19, 2021 34.40 34.74 33.93 34.35 202,675 -0.10(-0.28%)
Apr 16, 2021 34.71 34.71 32.51 34.45 127,568 +0.24(+0.70%)
Apr 15, 2021 34.22 34.40 33.35 34.21 128,166 -0.14(-0.41%)
Apr 14, 2021 33.77 34.80 33.68 34.35 194,576 +0.65(+1.92%)
Apr 13, 2021 34.24 34.30 33.51 33.71 190,334 -0.90(-2.61%)
Apr 12, 2021 34.53 34.96 34.47 34.61 119,708 +0.19(+0.54%)
Apr 09, 2021 33.87 34.59 33.68 34.42 190,447 +0.70(+2.07%)
Apr 08, 2021 33.68 33.89 32.81 33.72 149,100 +0.06(+0.18%)
Apr 07, 2021 34.26 34.37 33.52 33.66 178,778 -0.31(-0.91%)
Apr 06, 2021 34.28 34.57 33.86 33.97 137,776 -0.39(-1.13%)
Apr 05, 2021 34.61 34.71 33.99 34.36 167,468 +0.25(+0.73%)
Apr 01, 2021 33.64 34.20 33.54 34.11 155,502 +0.19(+0.57%)
Mar 31, 2021 34.03 34.51 33.58 33.92 328,707 -0.19(-0.57%)
Mar 30, 2021 33.98 34.51 33.77 34.11 166,747 +0.58(+1.74%)
Mar 29, 2021 34.27 34.77 33.45 33.53 279,061 -1.40(-4.00%)
Mar 26, 2021 34.17 34.98 33.68 34.93 247,672 +1.40(+4.17%)
Mar 25, 2021 32.09 33.75 32.09 33.53 217,915 +1.01(+3.10%)
Mar 24, 2021 33.23 34.20 32.51 32.52 274,562 -0.31(-0.94%)
Mar 23, 2021 33.69 33.95 32.57 32.83 400,084 -1.22(-3.58%)
Mar 22, 2021 34.94 35.10 33.84 34.05 270,628 -1.26(-3.58%)
Mar 19, 2021 35.16 35.78 34.42 35.32 1,587,819 -0.12(-0.35%)
Mar 18, 2021 35.92 37.00 35.06 35.44 384,876 +0.03(+0.09%)
Mar 17, 2021 35.51 36.03 34.54 35.41 216,058 +0.12(+0.34%)
Mar 16, 2021 35.31 35.38 34.56 35.29 247,843 -0.27(-0.75%)
Mar 15, 2021 36.44 36.44 35.13 35.55 302,092 -0.90(-2.47%)
Mar 12, 2021 35.38 36.54 35.38 36.46 255,362 +1.03(+2.89%)
Mar 11, 2021 34.94 35.59 34.48 35.43 314,584 +0.44(+1.26%)
Mar 10, 2021 34.82 35.25 34.33 34.99 640,479 +0.59(+1.72%)
Mar 09, 2021 34.76 35.48 33.68 34.40 307,511 -0.66(-1.89%)
Mar 08, 2021 34.88 35.86 34.42 35.06 473,164 +0.69(+2.01%)
Mar 05, 2021 34.22 34.53 33.54 34.37 371,848 +0.82(+2.45%)
Mar 04, 2021 33.60 34.55 33.02 33.55 251,430 -0.07(-0.21%)
Mar 03, 2021 33.16 34.44 33.16 33.62 353,444 +0.75(+2.29%)
Mar 02, 2021 33.35 33.47 32.80 32.87 205,737 -0.58(-1.74%)
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.