Singapore markets close in 9 minutes

Atlantic Union Bankshares Corporation (AUB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.53+1.48 (+4.35%)
At close: 04:00PM EDT
35.53 0.00 (0.00%)
After hours: 05:51PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202434.2435.5934.2435.5335.53290,000
26 Mar 202435.0035.1334.0334.0534.05273,000
25 Mar 202434.8135.2334.6434.6534.65185,400
22 Mar 202435.1235.1234.4234.7334.73310,200
21 Mar 202434.5435.2434.5435.0635.06303,100
20 Mar 202433.0734.9733.0534.5234.52352,800
19 Mar 202433.1233.6833.1233.1933.19298,000
18 Mar 202433.5933.7333.1833.3033.30272,700
15 Mar 202432.9933.8432.9933.6533.65725,700
14 Mar 202433.7833.8532.8033.1033.10298,000
13 Mar 202434.1834.8033.8033.9433.94253,900
12 Mar 202434.7334.9234.1534.3234.32256,300
11 Mar 202434.7335.2034.5734.8034.80453,900
08 Mar 202435.2635.2834.8235.0535.05298,100
07 Mar 202434.6635.1434.4234.6734.67264,100
06 Mar 202434.2534.8533.4834.2134.21293,800
05 Mar 202432.6734.2432.6734.2034.20349,300
04 Mar 202433.2533.8632.7132.7932.79228,400
01 Mar 202433.0733.2132.4033.1433.14184,800
29 Feb 202433.4833.8733.0833.2633.26214,100
28 Feb 202432.9433.4132.8432.8632.86285,300
27 Feb 202433.4233.7933.0033.3433.34254,800
26 Feb 202433.3033.6832.8733.1233.12271,100
23 Feb 202432.7533.8332.5333.4033.40489,800
22 Feb 202432.9133.2032.5232.8032.80282,200
21 Feb 202433.3233.4632.9633.0633.06255,700
20 Feb 202433.3334.0833.3333.5433.54170,600
16 Feb 202434.2034.4833.8933.9233.92263,200
15 Feb 202433.6734.8733.5234.7734.77287,800
14 Feb 202433.0833.4632.5733.3533.35221,900
13 Feb 202433.0433.2432.0032.5832.58485,300
12 Feb 202433.5834.6433.5534.2534.25391,200
09 Feb 202433.0233.8532.6833.6033.60407,400
08 Feb 202432.9333.3932.7033.0033.00319,600
08 Feb 20240.32 Dividend
07 Feb 202433.3233.4932.3233.3633.04474,500
06 Feb 202433.7734.2633.1033.1932.87428,500
05 Feb 202433.8134.2133.4633.8333.51430,400
02 Feb 202433.2334.4233.1834.1833.85356,100
01 Feb 202434.4834.9132.5434.0333.70482,100
31 Jan 202435.0235.6734.1434.1633.83366,600
30 Jan 202435.7536.0035.6235.8535.51169,800
29 Jan 202435.4835.9635.3735.8735.53235,800
26 Jan 202435.5635.8535.3135.4935.15191,300
25 Jan 202435.7535.8534.9435.2234.88442,400
24 Jan 202435.9336.1735.0435.2634.92313,700
23 Jan 202436.3236.8134.8235.3034.96444,300
22 Jan 202435.5836.0235.1135.8235.48497,600
19 Jan 202434.2835.0833.8735.0234.68316,600
18 Jan 202434.2534.5133.8234.1233.79257,000
17 Jan 202433.6234.3833.4534.0833.75237,900
16 Jan 202434.4534.9034.2534.4334.10258,400
12 Jan 202435.7435.9334.8835.1934.85179,300
11 Jan 202435.3435.3934.5535.2834.94559,800
10 Jan 202435.5035.8035.3035.7835.44211,600
09 Jan 202435.6735.9135.4335.8035.46186,500
08 Jan 202435.7036.3635.7036.3335.98230,500
05 Jan 202435.7236.3135.2135.9335.59252,200
04 Jan 202435.2635.7735.0735.4535.11285,100
03 Jan 202436.4336.6634.9935.0434.70333,300
02 Jan 202436.0937.2936.0736.4536.10256,400
29 Dec 202337.1837.1836.5136.5436.19234,100
28 Dec 202337.4837.6637.0737.2036.84248,700
27 Dec 202337.4237.8637.3137.6337.27215,300
26 Dec 202336.9037.7436.4437.5337.17222,700
22 Dec 202336.5937.0836.4136.5736.22228,300
21 Dec 202336.2236.5235.8436.2235.87229,300
20 Dec 202336.6437.3935.8135.8335.49531,400
19 Dec 202336.3237.1536.3136.6036.25422,500
18 Dec 202336.5036.6836.0336.0935.74429,000
15 Dec 202336.3036.5535.4336.4936.141,775,100
14 Dec 202335.9436.8635.6036.2235.87591,500
13 Dec 202333.4035.0432.7734.8534.52563,800
12 Dec 202332.8433.3232.5332.9632.64373,700
11 Dec 202333.4633.6932.8432.9132.59422,800
08 Dec 202333.1434.0933.0333.8333.51492,500
07 Dec 202332.4933.1532.0233.0132.69303,100
06 Dec 202332.7033.3432.1832.2831.97251,100
05 Dec 202332.5132.5631.7532.0731.76298,500
04 Dec 202331.6732.6831.5332.6732.36346,100
01 Dec 202330.3832.1630.2232.0031.69379,800
30 Nov 202331.0731.1230.4330.5730.28372,200
29 Nov 202330.8631.3830.7430.8630.56413,900
28 Nov 202331.0031.2030.5030.7030.41374,200
27 Nov 202331.2531.3530.8030.9030.60215,000
24 Nov 202331.4731.7831.3031.5631.26102,600
22 Nov 202331.9032.0731.1231.3731.07186,600
21 Nov 202332.0432.2431.6031.6131.31269,900
20 Nov 202331.9132.2931.7932.1631.85315,800
17 Nov 202331.8732.3831.8732.0431.73255,900
16 Nov 202332.1732.1731.5131.6331.33279,000
15 Nov 202331.9732.5031.7232.2131.90304,600
14 Nov 202331.5132.4431.4032.0531.74459,200
13 Nov 202329.4330.5029.2430.2529.96402,100
10 Nov 202329.7530.0729.3529.7829.49212,600
09 Nov 202330.0830.2929.3729.6329.35256,500
09 Nov 20230.32 Dividend
08 Nov 202330.8730.9130.1730.4429.83174,900
07 Nov 202331.5431.6730.8530.9030.28267,000
06 Nov 202331.9232.1131.6131.7531.11366,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...