NYSE - Delayed Quote USD

Atlantic Union Bankshares Corporation (AUB)

32.24

+0.94

+(3.00%)

At close: June 10 at 4:00:02 PM EDT

32.24

0.00

(0.00%)

After hours: June 10 at 4:05:02 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	32.20	32.73	31.78	32.24	32.24	2,356,693
Jun 9, 2025	30.98	31.71	30.83	31.30	31.30	2,022,500
Jun 6, 2025	30.50	30.87	30.14	30.60	30.60	843,000
Jun 5, 2025	29.79	30.13	29.44	29.99	29.99	1,147,300
Jun 4, 2025	30.08	30.34	29.66	29.80	29.80	960,600
Jun 3, 2025	29.63	30.45	29.46	30.22	30.22	1,139,200
Jun 2, 2025	29.86	29.91	29.35	29.67	29.67	1,529,300
May 30, 2025	30.03	30.30	29.79	30.02	30.02	1,445,000
May 29, 2025	30.09	30.20	29.75	30.16	30.16	1,581,500
May 28, 2025	29.92	30.17	29.76	29.81	29.81	1,029,500
May 27, 2025	29.34	30.00	29.00	29.97	29.97	810,200
May 23, 2025	0.34 Dividend
May 23, 2025	28.11	29.00	28.11	28.81	28.81	1,165,000
May 22, 2025	28.84	29.62	28.84	29.34	29.00	1,161,400
May 21, 2025	30.29	30.29	29.41	29.45	29.11	756,700
May 20, 2025	30.44	30.66	30.28	30.37	30.02	658,200
May 19, 2025	30.41	30.63	30.30	30.55	30.20	841,500
May 16, 2025	31.11	31.11	30.68	30.96	30.60	822,700
May 15, 2025	31.00	31.21	30.76	31.13	30.77	1,336,800
May 14, 2025	31.18	31.45	30.89	31.08	30.72	1,230,400
May 13, 2025	31.47	31.47	30.91	31.44	31.08	854,800
May 12, 2025	30.97	31.61	30.81	31.23	30.87	2,082,000
May 9, 2025	29.54	29.70	29.18	29.29	28.95	1,305,800
May 8, 2025	29.03	29.64	28.72	29.40	29.06	1,362,600
May 7, 2025	28.95	29.08	28.61	28.66	28.33	1,660,200
May 6, 2025	28.72	29.12	28.42	28.45	28.12	946,100
May 5, 2025	28.78	29.64	28.78	29.10	28.76	1,468,400
May 2, 2025	28.58	29.14	28.19	29.06	28.72	888,200
May 1, 2025	27.59	28.42	27.50	28.13	27.80	1,527,200
Apr 30, 2025	27.17	27.90	26.86	27.70	27.38	1,558,800
Apr 29, 2025	27.45	27.95	27.08	27.84	27.52	1,480,100
Apr 28, 2025	26.92	27.63	26.91	27.49	27.17	2,605,900
Apr 25, 2025	26.06	27.05	26.06	26.90	26.59	5,898,600
Apr 24, 2025	25.52	26.48	25.50	26.46	26.15	2,307,700
Apr 23, 2025	26.37	27.12	25.88	26.35	26.04	3,406,100
Apr 22, 2025	24.89	25.52	24.68	25.51	25.21	1,155,200
Apr 21, 2025	24.43	24.67	24.01	24.60	24.31	1,498,000
Apr 17, 2025	24.74	25.19	24.53	24.72	24.43	1,301,100
Apr 16, 2025	24.52	24.94	24.45	24.74	24.45	1,573,300
Apr 15, 2025	24.10	24.98	24.10	24.70	24.41	2,532,500
Apr 14, 2025	24.30	24.30	23.40	24.10	23.82	2,439,100
Apr 11, 2025	23.57	24.14	22.85	23.85	23.57	1,941,000
Apr 10, 2025	25.74	25.74	23.15	23.89	23.61	2,431,700
Apr 9, 2025	23.76	26.96	23.74	26.36	26.05	4,844,300
Apr 8, 2025	25.95	26.15	23.95	24.28	24.00	2,909,200
Apr 7, 2025	24.77	26.65	24.14	24.99	24.70	2,434,500
Apr 4, 2025	25.88	26.09	24.71	25.50	25.20	2,505,500
Apr 3, 2025	29.19	29.30	27.26	27.28	26.96	1,970,400
Apr 2, 2025	29.87	30.70	29.87	30.66	30.30	2,259,100
Apr 1, 2025	30.90	31.05	29.97	30.24	29.89	1,869,300
Mar 31, 2025	30.35	31.27	29.89	31.14	30.78	10,848,700
Mar 28, 2025	31.67	31.74	30.31	30.68	30.32	1,361,600
Mar 27, 2025	32.01	32.14	31.42	31.68	31.31	1,412,900
Mar 26, 2025	32.48	32.75	31.72	31.90	31.53	1,445,200
Mar 25, 2025	32.93	33.27	32.29	32.34	31.97	1,359,400
Mar 24, 2025	32.60	33.09	32.44	32.92	32.54	892,300
Mar 21, 2025	32.45	32.47	31.77	32.01	31.64	3,261,900
Mar 20, 2025	32.25	32.91	32.25	32.29	31.92	1,118,500
Mar 19, 2025	32.59	32.89	32.25	32.54	32.16	1,003,700
Mar 18, 2025	32.65	32.86	32.29	32.67	32.29	1,017,400
Mar 17, 2025	32.83	32.92	32.33	32.63	32.25	1,654,100
Mar 14, 2025	32.13	32.41	31.88	32.37	31.99	1,159,300
Mar 13, 2025	32.24	32.70	31.85	31.91	31.54	732,000
Mar 12, 2025	32.09	32.32	31.61	32.04	31.67	1,382,800
Mar 11, 2025	32.36	32.78	31.58	31.88	31.51	1,436,500
Mar 10, 2025	32.69	33.09	32.05	32.26	31.89	1,757,700
Mar 7, 2025	33.44	33.57	32.75	33.14	32.76	1,152,000
Mar 6, 2025	33.81	33.91	33.12	33.42	33.03	1,378,400
Mar 5, 2025	34.49	34.82	33.75	34.06	33.67	939,200
Mar 4, 2025	34.61	35.14	33.73	34.35	33.95	1,054,700
Mar 3, 2025	35.73	36.12	34.73	35.13	34.72	942,700
Feb 28, 2025	35.39	35.92	35.23	35.67	35.26	1,159,000
Feb 27, 2025	35.29	35.78	35.16	35.27	34.86	715,300
Feb 26, 2025	35.12	35.60	34.82	35.30	34.89	836,400
Feb 25, 2025	35.51	35.80	35.07	35.23	34.82	1,131,400
Feb 24, 2025	35.53	35.80	35.15	35.16	34.75	833,200
Feb 21, 2025	36.90	37.14	35.19	35.26	34.85	899,100
Feb 20, 2025	37.39	37.53	36.46	36.76	36.33	561,700
Feb 19, 2025	37.34	37.83	37.28	37.59	37.15	691,600
Feb 18, 2025	37.45	37.91	37.27	37.76	37.32	745,800
Feb 14, 2025	0.34 Dividend
Feb 14, 2025	37.95	38.52	37.36	37.45	37.02	494,300
Feb 13, 2025	37.90	38.07	37.47	37.97	37.19	723,900
Feb 12, 2025	38.19	38.65	37.74	37.75	36.98	1,020,200
Feb 11, 2025	37.94	38.96	37.91	38.82	38.03	1,222,000
Feb 10, 2025	38.46	38.50	37.89	38.25	37.47	963,300
Feb 7, 2025	39.06	39.11	37.94	38.39	37.61	947,200
Feb 6, 2025	38.33	39.22	38.18	39.07	38.27	967,200
Feb 5, 2025	38.39	38.47	37.92	38.33	37.55	875,900
Feb 4, 2025	37.07	38.39	37.06	38.15	37.37	688,700
Feb 3, 2025	36.93	37.56	36.38	36.99	36.23	1,143,100
Jan 31, 2025	37.31	38.43	37.31	37.77	37.00	791,100
Jan 30, 2025	37.69	37.99	37.13	37.41	36.65	693,400
Jan 29, 2025	37.28	38.11	37.09	37.35	36.59	922,000
Jan 28, 2025	37.74	38.03	37.30	37.59	36.82	869,700
Jan 27, 2025	36.70	37.70	36.63	37.64	36.87	1,910,200
Jan 24, 2025	36.84	37.32	36.32	36.56	35.81	846,500
Jan 23, 2025	37.49	37.95	35.79	36.57	35.82	1,041,500
Jan 22, 2025	38.01	38.36	37.66	37.87	37.10	1,172,100
Jan 21, 2025	38.20	38.64	37.96	38.27	37.49	1,074,500
Jan 17, 2025	38.04	38.28	37.42	37.87	37.10	706,200
Jan 16, 2025	38.00	38.10	37.32	37.60	36.83	502,400
Jan 15, 2025	39.23	39.29	37.80	38.12	37.34	606,500
Jan 14, 2025	35.91	37.76	35.88	37.73	36.96	1,661,800
Jan 13, 2025	34.93	35.74	34.56	35.68	34.95	746,900
Jan 10, 2025	35.62	35.76	34.35	34.96	34.25	968,800
Jan 8, 2025	36.12	36.86	35.99	36.50	35.75	698,000
Jan 7, 2025	36.99	37.23	36.03	36.53	35.78	1,179,400
Jan 6, 2025	37.28	37.72	36.89	36.99	36.23	1,401,900
Jan 3, 2025	37.03	37.32	36.39	37.22	36.46	575,900
Jan 2, 2025	37.98	38.22	36.86	36.95	36.19	563,400
Dec 31, 2024	38.11	38.32	37.67	37.88	37.11	806,100
Dec 30, 2024	37.79	38.14	37.48	37.85	37.08	424,000
Dec 27, 2024	38.21	38.71	37.45	38.08	37.30	587,800
Dec 26, 2024	37.80	38.76	37.68	38.63	37.84	706,300
Dec 24, 2024	37.98	38.26	37.77	38.26	37.48	208,900
Dec 23, 2024	37.54	38.25	37.54	37.96	37.18	486,400
Dec 20, 2024	37.00	38.43	36.82	37.84	37.07	2,326,600
Dec 19, 2024	38.09	38.70	37.08	37.15	36.39	998,900
Dec 18, 2024	39.98	40.27	37.21	37.46	36.69	1,152,100
Dec 17, 2024	40.47	40.95	39.60	39.63	38.82	800,300
Dec 16, 2024	41.09	41.09	40.40	40.85	40.02	934,800
Dec 13, 2024	41.16	41.43	40.65	40.95	40.11	633,200
Dec 12, 2024	41.74	41.87	41.01	41.31	40.47	712,700
Dec 11, 2024	42.46	42.65	41.71	41.72	40.87	658,500
Dec 10, 2024	42.15	42.73	41.68	41.88	41.02	525,500
Dec 9, 2024	42.77	42.97	42.14	42.17	41.31	720,400
Dec 6, 2024	42.45	42.45	41.81	42.39	41.52	1,210,600
Dec 5, 2024	42.89	43.12	41.82	42.05	41.19	628,000
Dec 4, 2024	42.80	43.20	42.18	42.79	41.92	713,700
Dec 3, 2024	43.11	43.38	42.58	42.79	41.92	925,800
Dec 2, 2024	42.66	43.45	42.34	43.06	42.18	1,246,200
Nov 29, 2024	42.70	42.70	41.63	42.43	41.56	367,100
Nov 27, 2024	43.01	43.30	42.13	42.24	41.38	570,600
Nov 26, 2024	43.16	43.38	42.54	42.57	41.70	795,900
Nov 25, 2024	43.19	44.54	43.15	43.55	42.66	767,600
Nov 22, 2024	42.30	43.02	41.87	42.63	41.76	832,300
Nov 21, 2024	41.64	42.47	41.35	41.89	41.03	448,400
Nov 20, 2024	41.51	41.86	40.96	41.24	40.40	454,300
Nov 19, 2024	41.42	42.26	41.40	41.76	40.91	1,062,000
Nov 18, 2024	42.71	42.74	42.08	42.10	41.24	401,300
Nov 15, 2024	43.10	43.11	42.01	42.48	41.61	1,521,600
Nov 14, 2024	42.89	43.02	42.44	42.65	41.78	545,400
Nov 13, 2024	42.95	43.57	42.38	42.56	41.69	632,700
Nov 12, 2024	42.88	43.38	42.47	42.73	41.86	1,371,500
Nov 11, 2024	42.52	43.45	42.37	43.04	42.16	1,151,800
Nov 8, 2024	0.34 Dividend
Nov 8, 2024	41.88	42.02	41.23	41.66	40.81	1,626,400
Nov 7, 2024	42.81	43.28	41.35	41.92	40.73	1,848,100
Nov 6, 2024	41.71	43.15	40.99	43.14	41.92	2,895,500
Nov 5, 2024	37.19	37.96	36.97	37.86	36.79	918,400
Nov 4, 2024	37.24	37.34	36.67	37.04	35.99	706,000
Nov 1, 2024	38.19	38.48	37.60	37.61	36.54	710,900
Oct 31, 2024	38.27	38.50	37.77	37.80	36.73	814,900
Oct 30, 2024	37.93	38.95	37.93	38.35	37.26	852,400
Oct 29, 2024	37.77	38.13	37.51	38.10	37.02	935,100
Oct 28, 2024	37.17	38.15	36.95	38.06	36.98	1,148,100
Oct 25, 2024	38.03	38.03	36.70	36.81	35.77	1,434,800
Oct 24, 2024	36.74	37.30	36.58	37.10	36.05	1,486,700
Oct 23, 2024	36.54	37.18	36.35	36.81	35.77	2,092,500
Oct 22, 2024	36.45	36.63	35.66	36.44	35.41	4,057,100
Oct 21, 2024	37.06	37.53	36.06	36.21	35.18	8,525,900
Oct 18, 2024	39.57	39.57	38.70	38.81	37.71	260,100
Oct 17, 2024	39.36	39.63	39.00	39.55	38.43	230,500
Oct 16, 2024	39.36	39.76	39.30	39.36	38.24	315,000
Oct 15, 2024	38.92	40.07	38.45	38.92	37.82	429,400
Oct 14, 2024	37.83	38.69	37.49	38.61	37.51	310,600
Oct 11, 2024	36.91	38.24	36.75	37.88	36.80	342,500
Oct 10, 2024	36.13	36.66	36.04	36.63	35.59	293,900
Oct 9, 2024	36.14	37.05	36.14	36.60	35.56	270,500
Oct 8, 2024	36.91	36.91	36.28	36.33	35.30	251,500
Oct 7, 2024	36.75	36.88	36.26	36.67	35.63	393,700
Oct 4, 2024	37.07	37.37	36.76	37.00	35.95	405,600
Oct 3, 2024	35.76	36.54	35.74	36.25	35.22	344,800
Oct 2, 2024	36.15	36.70	35.98	36.13	35.10	331,400
Oct 1, 2024	37.60	37.60	36.13	36.28	35.25	257,200
Sep 30, 2024	36.93	38.03	36.80	37.67	36.60	476,400
Sep 27, 2024	37.56	37.84	36.99	37.11	36.06	300,100
Sep 26, 2024	37.54	37.60	37.07	37.08	36.03	341,100
Sep 25, 2024	37.53	37.53	36.93	37.02	35.97	276,900
Sep 24, 2024	38.38	38.61	37.51	37.52	36.46	293,500
Sep 23, 2024	38.77	38.95	38.28	38.47	37.38	350,500
Sep 20, 2024	39.10	39.19	38.48	38.61	37.51	1,374,200
Sep 19, 2024	39.34	39.48	38.53	39.35	38.23	431,900
Sep 18, 2024	38.12	39.68	37.73	38.33	37.24	406,600
Sep 17, 2024	38.63	39.36	38.20	38.20	37.12	314,100
Sep 16, 2024	37.95	38.53	37.33	38.14	37.06	296,100
Sep 13, 2024	37.29	37.84	37.15	37.73	36.66	336,300
Sep 12, 2024	37.12	37.17	36.49	36.96	35.91	222,800
Sep 11, 2024	36.94	36.96	35.87	36.78	35.74	330,800
Sep 10, 2024	37.62	37.62	36.62	37.42	36.36	245,500
Sep 9, 2024	37.10	37.61	36.87	37.55	36.48	494,400
Sep 6, 2024	38.36	38.43	37.13	37.21	36.15	328,500
Sep 5, 2024	38.95	38.95	37.98	38.05	36.97	227,500
Sep 4, 2024	38.83	39.33	37.59	38.60	37.50	517,500
Sep 3, 2024	39.14	39.69	38.70	39.01	37.90	537,700
Aug 30, 2024	39.76	40.00	39.14	39.68	38.55	340,900
Aug 29, 2024	39.68	39.91	38.97	39.63	38.51	583,400
Aug 28, 2024	38.51	39.64	38.40	39.38	38.26	325,900
Aug 27, 2024	38.90	38.99	38.53	38.70	37.60	249,200
Aug 26, 2024	40.00	40.17	39.25	39.28	38.17	351,800
Aug 23, 2024	37.79	40.02	37.71	39.56	38.44	493,500
Aug 22, 2024	37.08	37.67	37.08	37.49	36.43	386,000
Aug 21, 2024	37.36	37.36	36.85	37.14	36.09	191,800
Aug 20, 2024	37.67	37.73	36.98	37.01	35.96	449,300
Aug 19, 2024	37.48	37.93	37.34	37.91	36.83	312,300
Aug 16, 2024	36.75	37.73	36.66	37.47	36.41	415,100
Aug 15, 2024	36.94	37.46	36.78	36.80	35.76	587,400
Aug 14, 2024	36.43	36.67	35.56	36.00	34.98	393,500
Aug 13, 2024	36.39	36.56	35.64	36.23	35.20	396,900
Aug 12, 2024	36.91	37.45	35.88	35.91	34.89	433,100
Aug 9, 2024	0.32 Dividend
Aug 9, 2024	36.39	36.62	36.03	36.62	35.58	291,300
Aug 8, 2024	36.95	36.99	36.38	36.81	35.45	290,200
Aug 7, 2024	37.04	37.33	36.00	36.30	34.96	649,400
Aug 6, 2024	36.58	37.13	36.29	36.46	35.12	427,200
Aug 5, 2024	35.88	37.23	35.17	36.68	35.33	677,200
Aug 2, 2024	37.68	38.25	37.29	37.64	36.25	839,000
Aug 1, 2024	41.13	41.33	38.86	39.17	37.73	698,700
Jul 31, 2024	41.84	42.18	41.26	41.29	39.77	697,300
Jul 30, 2024	41.28	41.77	41.09	41.66	40.13	336,400
Jul 29, 2024	41.77	41.87	40.78	41.01	39.50	386,600
Jul 26, 2024	42.00	42.50	41.19	41.89	40.35	547,000
Jul 25, 2024	40.51	41.87	39.55	41.17	39.65	786,500
Jul 24, 2024	40.41	41.22	40.23	40.36	38.87	701,300
Jul 23, 2024	39.65	41.21	39.62	40.51	39.02	568,500
Jul 22, 2024	38.57	40.21	38.37	40.16	38.68	516,100
Jul 19, 2024	39.10	39.48	38.78	38.93	37.50	935,500
Jul 18, 2024	39.33	40.50	38.77	39.16	37.72	700,100
Jul 17, 2024	37.93	39.98	37.90	39.78	38.31	759,100
Jul 16, 2024	37.03	38.68	36.59	38.43	37.01	618,000
Jul 15, 2024	36.44	37.36	36.28	36.68	35.33	560,100
Jul 12, 2024	36.17	36.40	35.69	35.78	34.46	630,400
Jul 11, 2024	34.76	35.99	34.56	35.78	34.46	838,900
Jul 10, 2024	33.25	34.09	32.97	34.08	32.82	307,000
Jul 9, 2024	32.35	33.15	32.26	33.14	31.92	261,100
Jul 8, 2024	32.83	33.04	32.32	32.46	31.26	382,900
Jul 5, 2024	32.82	32.96	32.41	32.43	31.24	402,100
Jul 3, 2024	33.43	33.62	32.84	32.93	31.72	309,500
Jul 2, 2024	32.63	33.33	32.63	33.33	32.10	453,400
Jul 1, 2024	32.74	33.29	32.43	32.73	31.52	406,900
Jun 28, 2024	32.36	33.05	32.28	32.85	31.64	1,250,400
Jun 27, 2024	31.37	32.03	31.12	31.94	30.76	310,000
Jun 26, 2024	30.77	31.82	30.77	31.57	30.41	380,200
Jun 25, 2024	31.42	31.62	30.99	31.03	29.89	323,000
Jun 24, 2024	31.19	31.88	30.86	31.63	30.47	387,600
Jun 21, 2024	31.28	31.43	30.89	31.13	29.98	1,330,100
Jun 20, 2024	31.27	31.57	31.19	31.48	30.32	308,500
Jun 18, 2024	31.50	31.88	31.15	31.52	30.36	374,700
Jun 17, 2024	30.79	31.39	30.55	31.37	30.21	448,800
Jun 14, 2024	31.00	31.18	30.71	30.90	29.76	315,500
Jun 13, 2024	31.67	31.68	31.07	31.47	30.31	203,600
Jun 12, 2024	32.06	32.50	31.60	31.81	30.64	369,200
Jun 11, 2024	30.69	31.32	30.43	31.05	29.91	477,000

TOWN TowneBank

34.58

+0.52%

SSB SouthState Corporation

90.77

+0.30%

BRBS Blue Ridge Bankshares, Inc.

3.4000

-0.29%

UBSI United Bankshares, Inc.

37.06

+1.37%

SHBI Shore Bancshares, Inc.

15.14

+2.23%

EGBN Eagle Bancorp, Inc.

18.76

+6.11%

TRMK Trustmark Corporation

35.38

+1.14%

FMNB Farmers National Banc Corp.

13.66

+2.63%

PFS Provident Financial Services, Inc.

17.08

+1.24%

LCNB LCNB Corp.

14.91

+3.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Atlantic Union Bankshares Corporation (AUB)

Related Tickers