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 (%)
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%)
Mar 01, 2021 33.23 33.54 32.79 33.45 227,085 +0.97(+2.99%)
Feb 26, 2021 33.00 33.56 32.11 32.48 343,235 -0.51(-1.55%)
Feb 25, 2021 33.97 34.23 32.87 32.99 287,287 -0.89(-2.64%)
Feb 24, 2021 33.62 34.20 32.74 33.88 296,196 +0.66(+2.00%)
Feb 23, 2021 32.35 33.79 32.35 33.22 243,550 +0.42(+1.29%)
Feb 22, 2021 32.19 33.07 32.19 32.80 226,131 +0.57(+1.78%)
Feb 19, 2021 31.24 32.42 31.11 32.22 279,677 +0.95(+3.03%)
Feb 18, 2021 31.59 31.79 31.12 31.28 698,574 -0.23(-0.72%)
Feb 17, 2021 31.35 31.83 31.35 31.50 186,861 -0.19(-0.60%)
Feb 16, 2021 31.39 31.89 31.15 31.69 336,935 +0.30(+0.96%)
Feb 12, 2021 31.29 31.97 31.26 31.39 217,703 -0.19(-0.59%)
Feb 11, 2021 32.00 32.63 31.20 31.58 200,295 -0.37(-1.16%)
Feb 10, 2021 32.03 32.57 31.82 31.95 150,850 -0.14(-0.44%)
Feb 09, 2021 31.22 32.09 31.00 32.09 141,671 +0.58(+1.84%)
Feb 08, 2021 30.74 31.51 30.61 31.51 158,585 +0.79(+2.57%)
Feb 05, 2021 30.74 31.06 30.08 30.72 199,850 -0.06(-0.20%)
Feb 04, 2021 29.71 30.88 29.46 30.78 278,042 +1.33(+4.50%)
Feb 03, 2021 29.60 30.05 29.08 29.45 164,711 -0.40(-1.32%)
Feb 02, 2021 29.73 30.09 29.21 29.85 286,116 +0.34(+1.16%)
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.