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%)
Nov 01, 2022 32.08 32.22 31.60 31.67 182,308 -0.31(-0.96%)
Oct 31, 2022 31.85 32.27 31.67 31.97 224,644 -0.06(-0.17%)
Oct 28, 2022 31.82 32.21 31.70 32.03 377,587 +0.49(+1.56%)
Oct 27, 2022 31.59 32.12 31.43 31.54 194,318 +0.33(+1.07%)
Oct 26, 2022 31.27 31.79 30.73 31.20 202,324 +0.25(+0.81%)
Oct 25, 2022 30.25 30.96 30.25 30.95 384,470 +0.62(+2.04%)
Oct 24, 2022 30.22 30.74 30.11 30.33 389,225 +0.32(+1.08%)
Oct 21, 2022 29.53 30.33 29.48 30.01 345,810 +0.93(+3.18%)
Oct 20, 2022 30.02 30.10 28.21 29.09 313,722 -1.62(-5.28%)
Oct 19, 2022 30.76 31.27 30.54 30.70 233,573 -0.44(-1.43%)
Oct 18, 2022 31.63 31.76 30.82 31.15 209,162 +0.06(+0.21%)
Oct 17, 2022 30.67 31.19 30.49 31.08 193,832 +0.94(+3.13%)
Oct 14, 2022 30.18 30.88 29.96 30.14 167,858 -0.19(-0.61%)
Oct 13, 2022 28.53 30.42 28.39 30.33 211,433 +1.38(+4.77%)
Oct 12, 2022 28.98 29.37 28.64 28.95 143,151 -0.11(-0.38%)
Oct 11, 2022 29.32 29.38 28.79 29.06 219,646 -0.06(-0.22%)
Oct 10, 2022 29.11 29.40 28.91 29.12 135,993 +0.21(+0.74%)
Oct 07, 2022 29.60 29.66 28.85 28.91 259,291 -0.74(-2.50%)
Oct 06, 2022 29.60 29.92 29.46 29.65 157,999 -0.21(-0.71%)
Oct 05, 2022 29.64 30.09 29.44 29.86 153,189 -0.22(-0.74%)
Oct 04, 2022 29.21 30.08 29.21 30.08 294,192 +1.15(+3.97%)
Oct 03, 2022 28.34 29.07 28.03 28.94 238,021 +0.81(+2.90%)
Sep 30, 2022 28.90 29.19 28.01 28.12 357,234 -0.86(-2.97%)
Sep 29, 2022 29.26 29.26 28.75 28.98 213,463 -0.65(-2.19%)
Sep 28, 2022 29.45 29.92 29.15 29.63 270,463 +0.31(+1.07%)
Sep 27, 2022 29.88 30.13 29.06 29.32 184,871 -0.49(-1.65%)
Sep 26, 2022 29.86 30.27 29.75 29.81 174,330 -0.26(-0.86%)
Sep 23, 2022 30.36 30.36 29.70 30.07 217,237 -0.52(-1.69%)
Sep 22, 2022 31.21 31.21 30.43 30.58 175,075 -0.56(-1.81%)
Sep 21, 2022 31.81 31.95 31.09 31.15 206,724 -0.65(-2.04%)
Sep 20, 2022 31.58 31.93 31.36 31.80 217,749 -0.12(-0.38%)
Sep 19, 2022 30.52 32.02 30.47 31.92 308,603 +1.06(+3.45%)
Sep 16, 2022 30.96 30.96 30.46 30.85 483,688 -0.33(-1.07%)
Sep 15, 2022 30.87 31.58 30.76 31.19 479,632 +0.21(+0.69%)
Sep 14, 2022 31.12 31.27 30.72 30.97 314,058 -0.04(-0.12%)
Sep 13, 2022 31.53 31.75 30.78 31.01 387,876 -0.89(-2.79%)
Sep 12, 2022 31.46 31.95 31.40 31.90 314,709 +0.60(+1.92%)
Sep 09, 2022 31.04 31.50 31.04 31.30 209,796 +0.38(+1.23%)
Sep 08, 2022 30.74 31.22 30.48 30.92 267,969 -0.07(-0.24%)
Sep 07, 2022 29.85 31.11 29.83 30.99 560,142 +0.93(+3.11%)
Sep 06, 2022 30.06 30.20 29.61 30.06 395,013 +0.26(+0.87%)
Sep 02, 2022 30.16 30.56 29.64 29.80 179,169 -0.18(-0.59%)
Sep 01, 2022 30.17 30.17 29.69 29.97 150,347 -0.06(-0.22%)
Aug 31, 2022 30.46 30.48 29.98 30.04 168,637 -0.36(-1.19%)
Aug 30, 2022 30.74 30.74 30.16 30.40 186,736 -0.30(-0.96%)
Aug 29, 2022 30.75 30.84 30.28 30.70 237,874 -0.19(-0.60%)
Aug 26, 2022 31.64 31.64 30.83 30.88 225,344 -0.44(-1.42%)
Aug 25, 2022 30.98 31.58 30.98 31.33 163,054 +0.22(+0.71%)
Aug 24, 2022 31.25 31.45 30.81 31.10 217,939 -0.26(-0.83%)
Aug 23, 2022 31.87 32.01 31.36 31.36 199,162 -0.44(-1.40%)
Aug 22, 2022 32.25 32.25 31.55 31.81 249,113 -0.73(-2.25%)
Aug 19, 2022 33.03 33.03 32.32 32.54 190,823 -0.60(-1.82%)
Aug 18, 2022 32.82 33.14 32.77 33.14 174,591 +0.23(+0.70%)
Aug 17, 2022 32.84 32.97 32.33 32.91 219,030 -0.08(-0.25%)
Aug 16, 2022 32.57 33.14 32.51 32.99 129,255 +0.42(+1.28%)
Aug 15, 2022 32.07 32.59 31.91 32.57 254,711 +0.24(+0.74%)
Aug 12, 2022 31.83 32.34 31.70 32.33 214,467 +0.67(+2.10%)
Aug 11, 2022 31.51 31.68 31.42 31.67 199,743 +0.34(+1.09%)
Aug 10, 2022 31.02 31.58 31.02 31.33 424,771 +0.72(+2.34%)
Aug 09, 2022 30.88 31.04 30.36 30.61 405,122 -0.20(-0.65%)
Aug 08, 2022 30.80 31.00 30.46 30.81 369,706 +0.24(+0.78%)
Aug 05, 2022 30.47 30.84 30.21 30.57 371,267 +0.10(+0.33%)
Aug 04, 2022 30.88 30.90 30.34 30.47 206,626 -0.51(-1.66%)
Aug 03, 2022 31.02 31.07 30.63 30.99 301,159 +0.06(+0.21%)
Aug 02, 2022 31.42 31.42 30.92 30.92 192,072 -0.54(-1.72%)
Aug 01, 2022 31.51 31.72 31.28 31.46 348,774 -0.28(-0.87%)
Jul 29, 2022 31.37 31.80 31.10 31.74 304,482 +0.43(+1.38%)
Jul 28, 2022 31.29 31.47 30.88 31.31 385,018 +0.29(+0.95%)
Jul 27, 2022 30.99 31.38 30.90 31.01 385,887 +0.05(+0.15%)
Jul 26, 2022 31.33 31.52 30.88 30.97 244,579 -0.52(-1.66%)
Jul 25, 2022 31.56 31.82 31.37 31.49 326,757 +0.01(+0.03%)
Jul 22, 2022 31.74 32.11 31.21 31.48 386,471 -0.46(-1.44%)
Jul 21, 2022 31.74 32.07 30.77 31.94 521,846 -0.10(-0.31%)
Jul 20, 2022 31.49 32.16 31.44 32.04 278,682 +0.32(+1.01%)
Jul 19, 2022 31.32 31.90 31.01 31.72 278,525 +0.88(+2.86%)
Jul 18, 2022 31.07 31.49 30.66 30.84 296,352 -0.07(-0.24%)
Jul 15, 2022 30.52 31.01 30.20 30.91 400,111 +0.99(+3.31%)
Jul 14, 2022 29.70 30.00 29.51 29.92 195,383 -0.38(-1.24%)
Jul 13, 2022 30.90 30.90 30.24 30.30 175,879 -0.73(-2.37%)
Jul 12, 2022 30.96 31.63 30.79 31.03 220,297 -0.09(-0.29%)
Jul 11, 2022 31.07 31.38 31.04 31.12 225,749 -0.25(-0.79%)
Jul 08, 2022 31.52 31.77 31.10 31.37 188,673 -0.15(-0.47%)
Jul 07, 2022 31.52 32.11 31.08 31.52 476,137 +0.07(+0.23%)
Jul 06, 2022 30.87 31.74 30.87 31.44 250,228 -0.16(-0.49%)
Jul 05, 2022 31.04 31.62 30.61 31.60 539,710 -0.07(-0.23%)
Jul 01, 2022 30.97 31.74 30.86 31.67 449,592 +0.55(+1.77%)
Jun 30, 2022 30.50 31.48 30.44 31.12 423,190 -0.02(-0.06%)
Jun 29, 2022 31.17 31.24 30.83 31.14 396,623 -0.02(-0.06%)
Jun 28, 2022 31.22 31.65 30.94 31.16 405,932 +0.07(+0.24%)
Jun 27, 2022 31.35 31.47 30.78 31.09 350,015 +0.01(+0.03%)
Jun 24, 2022 30.29 31.17 30.23 31.08 879,615 +0.91(+3.01%)
Jun 23, 2022 30.33 30.45 29.66 30.17 353,652 -0.27(-0.87%)
Jun 22, 2022 29.95 30.49 29.95 30.44 343,822 +0.16(+0.52%)
Jun 21, 2022 30.24 30.53 29.91 30.28 478,768 +0.33(+1.10%)
Jun 17, 2022 29.72 30.03 29.33 29.95 1,121,812 +0.95(+3.26%)
Jun 16, 2022 29.52 29.64 28.85 29.00 376,803 -0.95(-3.16%)
Jun 15, 2022 29.82 30.35 29.54 29.95 466,792 +0.55(+1.87%)
Jun 14, 2022 29.35 29.62 29.06 29.40 518,866 +0.17(+0.57%)
Jun 13, 2022 29.24 30.08 29.16 29.23 497,789 -0.70(-2.33%)
Jun 10, 2022 29.88 30.53 29.81 29.93 468,648 -0.44(-1.45%)
Jun 09, 2022 31.15 31.17 30.22 30.37 344,925 -0.97(-3.10%)
Jun 08, 2022 31.89 31.89 30.89 31.34 279,852 -0.69(-2.15%)
Jun 07, 2022 31.35 32.25 31.35 32.03 269,810 +0.49(+1.54%)
Jun 06, 2022 31.70 31.94 31.53 31.55 205,312 +0.13(+0.41%)
Jun 03, 2022 32.12 32.12 31.33 31.42 187,265 -0.55(-1.72%)
Jun 02, 2022 31.10 32.00 30.71 31.97 279,807 +0.88(+2.83%)
Jun 01, 2022 32.35 32.35 30.95 31.09 341,831 -1.27(-3.91%)
May 31, 2022 31.96 32.44 31.68 32.35 452,857 +0.12(+0.37%)
May 27, 2022 32.07 32.30 31.80 32.23 185,316 +0.28(+0.89%)
May 26, 2022 31.83 32.11 31.71 31.95 212,156 +0.33(+1.04%)
May 25, 2022 31.36 31.91 31.23 31.62 233,014 +0.18(+0.58%)
May 24, 2022 31.50 31.58 30.75 31.44 176,663 -0.12(-0.38%)
May 23, 2022 31.91 32.08 31.39 31.55 205,584 +0.29(+0.94%)
May 20, 2022 31.09 31.44 30.46 31.26 279,778 +0.37(+1.19%)
May 19, 2022 30.89 31.38 30.83 30.89 338,294 -0.42(-1.35%)
May 18, 2022 31.53 31.76 31.04 31.32 285,519 -0.66(-2.05%)
May 17, 2022 31.46 32.05 31.46 31.97 205,810 +0.98(+3.17%)
May 16, 2022 31.09 31.27 30.58 30.99 216,788 -0.12(-0.38%)
May 13, 2022 31.54 31.76 30.85 31.11 276,885 -0.30(-0.96%)
May 12, 2022 31.36 31.53 30.56 31.41 279,450 -0.07(-0.23%)
May 11, 2022 31.40 31.93 31.01 31.48 386,628 +0.20(+0.64%)
May 10, 2022 31.85 32.43 30.68 31.28 303,529 -0.30(-0.95%)
May 09, 2022 31.03 31.97 30.82 31.58 341,119 +0.26(+0.84%)
May 06, 2022 31.66 31.80 30.92 31.32 233,226 -0.35(-1.12%)
May 05, 2022 32.08 32.19 31.16 31.67 300,994 -0.72(-2.22%)
May 04, 2022 31.76 32.54 31.47 32.39 260,790 +0.74(+2.33%)
May 03, 2022 31.31 31.85 30.94 31.65 230,028 +0.28(+0.90%)
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.