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 (%)
Nov 29, 2019 32.08 32.17 31.92 31.96 109,508 -0.20(-0.63%)
Nov 27, 2019 32.05 32.23 31.94 32.17 173,368 +0.23(+0.71%)
Nov 26, 2019 32.01 32.14 31.90 31.94 177,470 -0.17(-0.53%)
Nov 25, 2019 31.93 32.26 31.74 32.11 234,040 +0.21(+0.66%)
Nov 22, 2019 32.11 32.20 31.79 31.90 224,693 -0.12(-0.37%)
Nov 21, 2019 32.24 32.24 31.87 32.01 259,802 -0.01(-0.03%)
Nov 20, 2019 31.95 32.35 31.79 32.02 302,994 -0.17(-0.53%)
Nov 19, 2019 32.00 32.25 31.85 32.19 187,257 +0.37(+1.17%)
Nov 18, 2019 31.91 31.91 31.63 31.82 158,734 -0.25(-0.76%)
Nov 15, 2019 32.28 32.34 31.96 32.06 152,791 -0.03(-0.08%)
Nov 14, 2019 31.90 32.19 31.68 32.09 157,221 +0.16(+0.50%)
Nov 13, 2019 31.85 32.17 31.52 31.93 252,107 -0.41(-1.26%)
Nov 12, 2019 32.39 32.59 32.16 32.34 193,475 -0.08(-0.26%)
Nov 11, 2019 32.24 32.43 32.18 32.42 227,842 -0.07(-0.21%)
Nov 08, 2019 32.35 32.60 32.25 32.49 178,453 +0.03(+0.08%)
Nov 07, 2019 32.67 32.86 32.36 32.46 183,340 +0.20(+0.63%)
Nov 06, 2019 32.14 32.28 31.97 32.26 221,956 -0.02(-0.05%)
Nov 05, 2019 32.36 32.61 31.91 32.28 220,479 +0.13(+0.39%)
Nov 04, 2019 31.85 32.20 31.42 32.15 192,999 +0.62(+1.97%)
Nov 01, 2019 31.30 31.71 31.16 31.53 309,252 +0.56(+1.82%)
Oct 31, 2019 31.59 31.59 30.68 30.97 490,451 -0.81(-2.56%)
Oct 30, 2019 31.93 32.02 31.50 31.78 201,960 -0.27(-0.84%)
Oct 29, 2019 31.82 32.35 31.60 32.05 283,055 +0.17(+0.53%)
Oct 28, 2019 31.86 32.08 31.65 31.88 380,056 +0.14(+0.44%)
Oct 25, 2019 31.35 31.77 31.09 31.74 547,678 +0.44(+1.41%)
Oct 24, 2019 31.46 31.46 31.05 31.30 266,562 -0.14(-0.45%)
Oct 23, 2019 31.52 31.64 31.29 31.44 300,470 -0.07(-0.21%)
Oct 22, 2019 31.27 31.95 31.06 31.51 455,954 -0.07(-0.21%)
Oct 21, 2019 30.50 31.97 30.50 31.58 525,897 -0.08(-0.24%)
Oct 18, 2019 31.38 31.75 30.92 31.65 380,434 +0.31(+0.99%)
Oct 17, 2019 31.92 31.92 30.24 31.34 639,546 +0.43(+1.39%)
Oct 16, 2019 31.23 31.44 30.85 30.92 450,866 -0.29(-0.92%)
Oct 15, 2019 30.93 31.45 30.93 31.20 561,277 +0.37(+1.20%)
Oct 14, 2019 30.98 31.00 30.71 30.83 266,894 -0.21(-0.68%)
Oct 11, 2019 31.08 31.71 30.31 31.04 365,198 +0.29(+0.93%)
Oct 10, 2019 30.51 30.98 30.51 30.76 240,964 +0.41(+1.36%)
Oct 09, 2019 30.27 30.50 30.06 30.34 208,620 +0.35(+1.18%)
Oct 08, 2019 30.32 30.44 29.98 29.99 231,171 -0.85(-2.75%)
Oct 07, 2019 30.85 31.13 30.71 30.84 259,137 -0.06(-0.19%)
Oct 04, 2019 30.75 30.92 30.35 30.90 199,978 +0.28(+0.91%)
Oct 03, 2019 30.48 30.65 30.04 30.62 269,924 +0.13(+0.41%)
Oct 02, 2019 30.50 30.81 30.08 30.50 344,251 -0.23(-0.74%)
Oct 01, 2019 31.56 31.76 30.52 30.72 392,500 -0.57(-1.81%)
Sep 30, 2019 31.69 31.70 31.29 31.29 377,974 -0.20(-0.63%)
Sep 27, 2019 31.73 31.81 31.33 31.49 278,541 +0.16(+0.51%)
Sep 26, 2019 31.77 31.77 31.18 31.33 440,397 -0.45(-1.43%)
Sep 25, 2019 31.18 32.08 30.23 31.78 436,028 +0.52(+1.67%)
Sep 24, 2019 32.09 32.09 31.07 31.26 368,868 -0.66(-2.08%)
Sep 23, 2019 32.13 32.24 31.76 31.92 413,026 -0.24(-0.73%)
Sep 20, 2019 32.98 33.06 32.12 32.16 1,069,050 -0.77(-2.35%)
Sep 19, 2019 33.35 33.77 32.87 32.93 469,852 -0.27(-0.81%)
Sep 18, 2019 33.03 33.34 32.83 33.20 445,320 +0.16(+0.48%)
Sep 17, 2019 33.12 33.16 32.68 33.04 440,959 -0.14(-0.43%)
Sep 16, 2019 32.52 33.25 32.52 33.18 468,480 +0.04(+0.13%)
Sep 13, 2019 32.86 33.38 32.85 33.14 481,376 +0.43(+1.31%)
Sep 12, 2019 31.90 32.80 31.09 32.71 465,753 +0.47(+1.46%)
Sep 11, 2019 31.47 32.28 31.04 32.24 373,129 +0.92(+2.92%)
Sep 10, 2019 31.08 31.84 31.07 31.33 503,781 +0.12(+0.38%)
Sep 09, 2019 30.18 31.29 29.90 31.21 531,518 +1.29(+4.32%)
Sep 06, 2019 29.70 30.19 29.55 29.92 335,558 -0.60(-1.95%)
Sep 05, 2019 30.04 30.97 30.04 30.51 291,250 +0.93(+3.15%)
Sep 04, 2019 29.78 29.78 29.39 29.58 213,551 +0.06(+0.20%)
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.