Skip to main content

Atlantic Union Bancshares Corp (NY: AUB )

35.31 -0.22 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 35.43 35.69 35.67 35.31 703,815 -0.22(-0.62%)
Mar 27, 2024 34.24 35.59 34.24 35.53 289,970 +1.48(+4.35%)
Mar 26, 2024 35.00 35.13 34.03 34.05 272,991 -0.60(-1.73%)
Mar 25, 2024 34.81 35.23 34.64 34.65 185,360 -0.08(-0.23%)
Mar 22, 2024 35.12 35.12 34.42 34.73 310,195 -0.33(-0.94%)
Mar 21, 2024 34.54 35.24 34.54 35.06 303,339 +0.54(+1.56%)
Mar 20, 2024 33.07 34.97 33.05 34.52 352,809 +1.33(+4.01%)
Mar 19, 2024 33.12 33.68 33.12 33.19 297,960 -0.11(-0.33%)
Mar 18, 2024 33.59 33.73 33.18 33.30 272,700 -0.35(-1.04%)
Mar 15, 2024 32.99 33.84 32.99 33.65 725,749 +0.55(+1.66%)
Mar 14, 2024 33.78 33.85 32.80 33.10 297,954 -0.84(-2.47%)
Mar 13, 2024 34.18 34.80 33.80 33.94 253,856 -0.38(-1.11%)
Mar 12, 2024 34.73 34.92 34.15 34.32 256,341 -0.48(-1.38%)
Mar 11, 2024 34.73 35.20 34.57 34.80 453,948 -0.25(-0.71%)
Mar 08, 2024 35.26 35.28 34.82 35.05 298,114 +0.38(+1.10%)
Mar 07, 2024 34.66 35.14 34.41 34.67 264,089 +0.46(+1.34%)
Mar 06, 2024 34.25 34.85 33.48 34.21 293,791 +0.01(+0.03%)
Mar 05, 2024 32.67 34.24 32.67 34.20 349,301 +1.41(+4.30%)
Mar 04, 2024 33.25 33.86 32.71 32.79 228,391 -0.35(-1.06%)
Mar 01, 2024 33.07 33.21 32.40 33.14 184,812 -0.12(-0.36%)
Feb 29, 2024 33.48 33.87 33.08 33.26 214,103 +0.40(+1.22%)
Feb 28, 2024 32.94 33.41 32.84 32.86 285,560 -0.48(-1.44%)
Feb 27, 2024 33.42 33.79 33.00 33.34 254,771 +0.22(+0.66%)
Feb 26, 2024 33.30 33.68 32.87 33.12 271,086 -0.28(-0.84%)
Feb 23, 2024 32.75 33.83 32.53 33.40 489,770 +0.60(+1.83%)
Feb 22, 2024 32.91 33.20 32.52 32.80 282,176 -0.26(-0.79%)
Feb 21, 2024 33.32 33.45 32.96 33.06 255,719 -0.48(-1.43%)
Feb 20, 2024 33.33 34.08 33.33 33.54 170,561 -0.38(-1.12%)
Feb 16, 2024 34.20 34.48 33.89 33.92 263,151 -0.85(-2.44%)
Feb 15, 2024 33.67 34.87 33.52 34.77 287,768 +1.42(+4.26%)
Feb 14, 2024 33.08 33.46 32.57 33.35 221,914 +0.77(+2.36%)
Feb 13, 2024 33.04 33.23 32.00 32.58 485,293 -1.67(-4.88%)
Feb 12, 2024 33.58 34.64 33.55 34.25 391,183 +0.65(+1.93%)
Feb 09, 2024 33.02 33.85 32.68 33.60 407,387 +0.60(+1.82%)
Feb 08, 2024 32.93 33.38 32.70 33.00 319,617 -0.04(-0.12%)
Feb 07, 2024 33.00 33.17 32.01 33.04 479,139 +0.17(+0.51%)
Feb 06, 2024 33.45 33.93 32.78 32.87 432,678 -0.63(-1.89%)
Feb 05, 2024 33.49 33.88 33.14 33.51 434,610 -0.35(-1.02%)
Feb 02, 2024 32.91 34.09 32.86 33.85 359,568 +0.15(+0.44%)
Feb 01, 2024 34.15 34.58 32.23 33.70 486,753 -0.13(-0.38%)
Jan 31, 2024 34.68 35.33 33.81 33.83 370,146 -1.67(-4.71%)
Jan 30, 2024 35.41 35.65 35.28 35.51 171,415 -0.02(-0.06%)
Jan 29, 2024 35.14 35.62 35.03 35.53 238,037 +0.38(+1.07%)
Jan 26, 2024 35.22 35.51 34.97 35.15 193,168 +0.27(+0.77%)
Jan 25, 2024 35.41 35.51 34.60 34.88 446,662 -0.04(-0.11%)
Jan 24, 2024 35.59 35.82 34.70 34.92 316,777 -0.04(-0.11%)
Jan 23, 2024 35.97 36.46 34.49 34.96 448,617 -0.52(-1.45%)
Jan 22, 2024 35.24 35.67 34.77 35.48 502,458 +0.79(+2.28%)
Jan 19, 2024 33.95 34.74 33.55 34.68 319,658 +0.89(+2.64%)
Jan 18, 2024 33.92 34.18 33.50 33.79 259,484 +0.04(+0.12%)
Jan 17, 2024 33.30 34.05 33.13 33.75 240,162 -0.35(-1.02%)
Jan 16, 2024 34.12 34.57 33.92 34.10 260,909 -0.75(-2.16%)
Jan 12, 2024 35.40 35.59 34.55 34.85 180,997 -0.09(-0.26%)
Jan 11, 2024 35.00 35.05 34.22 34.94 565,182 -0.50(-1.40%)
Jan 10, 2024 35.16 35.46 34.96 35.44 213,628 -0.02(-0.06%)
Jan 09, 2024 35.33 35.57 35.09 35.46 188,267 -0.52(-1.46%)
Jan 08, 2024 35.36 36.01 35.36 35.98 232,690 +0.40(+1.11%)
Jan 05, 2024 35.38 35.96 34.87 35.59 254,630 +0.48(+1.35%)
Jan 04, 2024 34.92 35.43 34.73 35.11 287,869 +0.41(+1.17%)
Jan 03, 2024 36.08 36.30 34.65 34.70 336,519 -1.40(-3.87%)
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.