Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
62,879.65
-1,552.55(-2.41%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Atlantic Union Bankshares Corporation (AUB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.28

-0.20

(-0.62%)

At close: 04:00PM EDT

32.28

+0.01

(+0.03%)

After hours:

04:02PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	32.46	32.76	32.21	32.28	32.28	244,800
25 Apr 2024	32.91	33.35	32.12	32.48	32.48	439,200
24 Apr 2024	32.10	33.20	31.91	33.11	33.11	590,000
23 Apr 2024	32.05	33.62	31.53	32.88	32.88	703,200
22 Apr 2024	33.24	33.95	33.00	33.57	33.57	304,100
19 Apr 2024	32.13	33.28	32.12	33.22	33.22	513,300
18 Apr 2024	31.92	32.56	31.86	32.18	32.18	446,700
17 Apr 2024	32.09	32.33	31.77	31.82	31.82	1,652,400
16 Apr 2024	31.50	31.88	31.50	31.80	31.80	454,600
15 Apr 2024	32.15	32.54	31.60	31.88	31.88	273,400
12 Apr 2024	32.01	32.33	31.83	32.06	32.06	380,800
11 Apr 2024	32.74	32.74	31.97	32.35	32.35	339,700
10 Apr 2024	33.15	33.36	32.01	32.46	32.46	494,100
09 Apr 2024	34.07	34.50	33.86	34.17	34.17	310,300
08 Apr 2024	33.77	34.15	33.63	34.00	34.00	339,000
05 Apr 2024	32.93	33.63	32.92	33.47	33.47	308,800
04 Apr 2024	33.79	34.05	33.17	33.20	33.20	434,400
03 Apr 2024	33.35	33.90	32.88	33.05	33.05	537,800
02 Apr 2024	34.27	34.45	33.59	33.73	33.73	3,636,200
01 Apr 2024	35.33	35.57	34.62	34.83	34.83	1,670,200
28 Mar 2024	35.43	35.85	35.22	35.31	35.31	703,800
27 Mar 2024	34.24	35.59	34.24	35.53	35.53	290,000
26 Mar 2024	35.00	35.13	34.03	34.05	34.05	273,000
25 Mar 2024	34.81	35.23	34.64	34.65	34.65	185,400
22 Mar 2024	35.12	35.12	34.42	34.73	34.73	310,200
21 Mar 2024	34.54	35.24	34.54	35.06	35.06	303,100
20 Mar 2024	33.07	34.97	33.05	34.52	34.52	352,800
19 Mar 2024	33.12	33.68	33.12	33.19	33.19	298,000
18 Mar 2024	33.59	33.73	33.18	33.30	33.30	272,700
15 Mar 2024	32.99	33.84	32.99	33.65	33.65	725,700
14 Mar 2024	33.78	33.85	32.80	33.10	33.10	298,000
13 Mar 2024	34.18	34.80	33.80	33.94	33.94	253,900
12 Mar 2024	34.73	34.92	34.15	34.32	34.32	256,300
11 Mar 2024	34.73	35.20	34.57	34.80	34.80	453,900
08 Mar 2024	35.26	35.28	34.82	35.05	35.05	298,100
07 Mar 2024	34.66	35.14	34.42	34.67	34.67	264,100
06 Mar 2024	34.25	34.85	33.48	34.21	34.21	293,800
05 Mar 2024	32.67	34.24	32.67	34.20	34.20	349,300
04 Mar 2024	33.25	33.86	32.71	32.79	32.79	228,400
01 Mar 2024	33.07	33.21	32.40	33.14	33.14	184,800
29 Feb 2024	33.48	33.87	33.08	33.26	33.26	214,100
28 Feb 2024	32.94	33.41	32.84	32.86	32.86	285,300
27 Feb 2024	33.42	33.79	33.00	33.34	33.34	254,800
26 Feb 2024	33.30	33.68	32.87	33.12	33.12	271,100
23 Feb 2024	32.75	33.83	32.53	33.40	33.40	489,800
22 Feb 2024	32.91	33.20	32.52	32.80	32.80	282,200
21 Feb 2024	33.32	33.46	32.96	33.06	33.06	255,700
20 Feb 2024	33.33	34.08	33.33	33.54	33.54	170,600
16 Feb 2024	34.20	34.48	33.89	33.92	33.92	263,200
15 Feb 2024	33.67	34.87	33.52	34.77	34.77	287,800
14 Feb 2024	33.08	33.46	32.57	33.35	33.35	221,900
13 Feb 2024	33.04	33.24	32.00	32.58	32.58	485,300
12 Feb 2024	33.58	34.64	33.55	34.25	34.25	391,200
09 Feb 2024	33.02	33.85	32.68	33.60	33.60	407,400
08 Feb 2024	32.93	33.39	32.70	33.00	33.00	319,600
08 Feb 2024	0.32 Dividend
07 Feb 2024	33.32	33.49	32.32	33.36	33.04	474,500
06 Feb 2024	33.77	34.26	33.10	33.19	32.87	428,500
05 Feb 2024	33.81	34.21	33.46	33.83	33.51	430,400
02 Feb 2024	33.23	34.42	33.18	34.18	33.85	356,100
01 Feb 2024	34.48	34.91	32.54	34.03	33.70	482,100
31 Jan 2024	35.02	35.67	34.14	34.16	33.83	366,600
30 Jan 2024	35.75	36.00	35.62	35.85	35.51	169,800
29 Jan 2024	35.48	35.96	35.37	35.87	35.53	235,800
26 Jan 2024	35.56	35.85	35.31	35.49	35.15	191,300
25 Jan 2024	35.75	35.85	34.94	35.22	34.88	442,400
24 Jan 2024	35.93	36.17	35.04	35.26	34.92	313,700
23 Jan 2024	36.32	36.81	34.82	35.30	34.96	444,300
22 Jan 2024	35.58	36.02	35.11	35.82	35.48	497,600
19 Jan 2024	34.28	35.08	33.87	35.02	34.68	316,600
18 Jan 2024	34.25	34.51	33.82	34.12	33.79	257,000
17 Jan 2024	33.62	34.38	33.45	34.08	33.75	237,900
16 Jan 2024	34.45	34.90	34.25	34.43	34.10	258,400
12 Jan 2024	35.74	35.93	34.88	35.19	34.85	179,300
11 Jan 2024	35.34	35.39	34.55	35.28	34.94	559,800
10 Jan 2024	35.50	35.80	35.30	35.78	35.44	211,600
09 Jan 2024	35.67	35.91	35.43	35.80	35.46	186,500
08 Jan 2024	35.70	36.36	35.70	36.33	35.98	230,500
05 Jan 2024	35.72	36.31	35.21	35.93	35.59	252,200
04 Jan 2024	35.26	35.77	35.07	35.45	35.11	285,100
03 Jan 2024	36.43	36.66	34.99	35.04	34.70	333,300
02 Jan 2024	36.09	37.29	36.07	36.45	36.10	256,400
29 Dec 2023	37.18	37.18	36.51	36.54	36.19	234,100
28 Dec 2023	37.48	37.66	37.07	37.20	36.84	248,700
27 Dec 2023	37.42	37.86	37.31	37.63	37.27	215,300
26 Dec 2023	36.90	37.74	36.44	37.53	37.17	222,700
22 Dec 2023	36.59	37.08	36.41	36.57	36.22	228,300
21 Dec 2023	36.22	36.52	35.84	36.22	35.87	229,300
20 Dec 2023	36.64	37.39	35.81	35.83	35.49	531,400
19 Dec 2023	36.32	37.15	36.31	36.60	36.25	422,500
18 Dec 2023	36.50	36.68	36.03	36.09	35.74	429,000
15 Dec 2023	36.30	36.55	35.43	36.49	36.14	1,775,100
14 Dec 2023	35.94	36.86	35.60	36.22	35.87	591,500
13 Dec 2023	33.40	35.04	32.77	34.85	34.52	563,800
12 Dec 2023	32.84	33.32	32.53	32.96	32.64	373,700
11 Dec 2023	33.46	33.69	32.84	32.91	32.59	422,800
08 Dec 2023	33.14	34.09	33.03	33.83	33.51	492,500
07 Dec 2023	32.49	33.15	32.02	33.01	32.69	303,100
06 Dec 2023	32.70	33.34	32.18	32.28	31.97	251,100
05 Dec 2023	32.51	32.56	31.75	32.07	31.76	298,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD62,879.65-1,552.55(-2.41%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Atlantic Union Bankshares Corporation (AUB)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
62,879.65
-1,552.55(-2.41%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)