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, 202532.2032.7331.7832.2432.242,356,693
Jun 9, 202530.9831.7130.8331.3031.302,022,500
Jun 6, 202530.5030.8730.1430.6030.60843,000
Jun 5, 202529.7930.1329.4429.9929.991,147,300
Jun 4, 202530.0830.3429.6629.8029.80960,600
Jun 3, 202529.6330.4529.4630.2230.221,139,200
Jun 2, 202529.8629.9129.3529.6729.671,529,300
May 30, 202530.0330.3029.7930.0230.021,445,000
May 29, 202530.0930.2029.7530.1630.161,581,500
May 28, 202529.9230.1729.7629.8129.811,029,500
May 27, 202529.3430.0029.0029.9729.97810,200
May 23, 2025 0.34 Dividend
May 23, 202528.1129.0028.1128.8128.811,165,000
May 22, 202528.8429.6228.8429.3429.001,161,400
May 21, 202530.2930.2929.4129.4529.11756,700
May 20, 202530.4430.6630.2830.3730.02658,200
May 19, 202530.4130.6330.3030.5530.20841,500
May 16, 202531.1131.1130.6830.9630.60822,700
May 15, 202531.0031.2130.7631.1330.771,336,800
May 14, 202531.1831.4530.8931.0830.721,230,400
May 13, 202531.4731.4730.9131.4431.08854,800
May 12, 202530.9731.6130.8131.2330.872,082,000
May 9, 202529.5429.7029.1829.2928.951,305,800
May 8, 202529.0329.6428.7229.4029.061,362,600
May 7, 202528.9529.0828.6128.6628.331,660,200
May 6, 202528.7229.1228.4228.4528.12946,100
May 5, 202528.7829.6428.7829.1028.761,468,400
May 2, 202528.5829.1428.1929.0628.72888,200
May 1, 202527.5928.4227.5028.1327.801,527,200
Apr 30, 202527.1727.9026.8627.7027.381,558,800
Apr 29, 202527.4527.9527.0827.8427.521,480,100
Apr 28, 202526.9227.6326.9127.4927.172,605,900
Apr 25, 202526.0627.0526.0626.9026.595,898,600
Apr 24, 202525.5226.4825.5026.4626.152,307,700
Apr 23, 202526.3727.1225.8826.3526.043,406,100
Apr 22, 202524.8925.5224.6825.5125.211,155,200
Apr 21, 202524.4324.6724.0124.6024.311,498,000
Apr 17, 202524.7425.1924.5324.7224.431,301,100
Apr 16, 202524.5224.9424.4524.7424.451,573,300
Apr 15, 202524.1024.9824.1024.7024.412,532,500
Apr 14, 202524.3024.3023.4024.1023.822,439,100
Apr 11, 202523.5724.1422.8523.8523.571,941,000
Apr 10, 202525.7425.7423.1523.8923.612,431,700
Apr 9, 202523.7626.9623.7426.3626.054,844,300
Apr 8, 202525.9526.1523.9524.2824.002,909,200
Apr 7, 202524.7726.6524.1424.9924.702,434,500
Apr 4, 202525.8826.0924.7125.5025.202,505,500
Apr 3, 202529.1929.3027.2627.2826.961,970,400
Apr 2, 202529.8730.7029.8730.6630.302,259,100
Apr 1, 202530.9031.0529.9730.2429.891,869,300
Mar 31, 202530.3531.2729.8931.1430.7810,848,700
Mar 28, 202531.6731.7430.3130.6830.321,361,600
Mar 27, 202532.0132.1431.4231.6831.311,412,900
Mar 26, 202532.4832.7531.7231.9031.531,445,200
Mar 25, 202532.9333.2732.2932.3431.971,359,400
Mar 24, 202532.6033.0932.4432.9232.54892,300
Mar 21, 202532.4532.4731.7732.0131.643,261,900
Mar 20, 202532.2532.9132.2532.2931.921,118,500
Mar 19, 202532.5932.8932.2532.5432.161,003,700
Mar 18, 202532.6532.8632.2932.6732.291,017,400
Mar 17, 202532.8332.9232.3332.6332.251,654,100
Mar 14, 202532.1332.4131.8832.3731.991,159,300
Mar 13, 202532.2432.7031.8531.9131.54732,000
Mar 12, 202532.0932.3231.6132.0431.671,382,800
Mar 11, 202532.3632.7831.5831.8831.511,436,500
Mar 10, 202532.6933.0932.0532.2631.891,757,700
Mar 7, 202533.4433.5732.7533.1432.761,152,000
Mar 6, 202533.8133.9133.1233.4233.031,378,400
Mar 5, 202534.4934.8233.7534.0633.67939,200
Mar 4, 202534.6135.1433.7334.3533.951,054,700
Mar 3, 202535.7336.1234.7335.1334.72942,700
Feb 28, 202535.3935.9235.2335.6735.261,159,000
Feb 27, 202535.2935.7835.1635.2734.86715,300
Feb 26, 202535.1235.6034.8235.3034.89836,400
Feb 25, 202535.5135.8035.0735.2334.821,131,400
Feb 24, 202535.5335.8035.1535.1634.75833,200
Feb 21, 202536.9037.1435.1935.2634.85899,100
Feb 20, 202537.3937.5336.4636.7636.33561,700
Feb 19, 202537.3437.8337.2837.5937.15691,600
Feb 18, 202537.4537.9137.2737.7637.32745,800
Feb 14, 2025 0.34 Dividend
Feb 14, 202537.9538.5237.3637.4537.02494,300
Feb 13, 202537.9038.0737.4737.9737.19723,900
Feb 12, 202538.1938.6537.7437.7536.981,020,200
Feb 11, 202537.9438.9637.9138.8238.031,222,000
Feb 10, 202538.4638.5037.8938.2537.47963,300
Feb 7, 202539.0639.1137.9438.3937.61947,200
Feb 6, 202538.3339.2238.1839.0738.27967,200
Feb 5, 202538.3938.4737.9238.3337.55875,900
Feb 4, 202537.0738.3937.0638.1537.37688,700
Feb 3, 202536.9337.5636.3836.9936.231,143,100
Jan 31, 202537.3138.4337.3137.7737.00791,100
Jan 30, 202537.6937.9937.1337.4136.65693,400
Jan 29, 202537.2838.1137.0937.3536.59922,000
Jan 28, 202537.7438.0337.3037.5936.82869,700
Jan 27, 202536.7037.7036.6337.6436.871,910,200
Jan 24, 202536.8437.3236.3236.5635.81846,500
Jan 23, 202537.4937.9535.7936.5735.821,041,500
Jan 22, 202538.0138.3637.6637.8737.101,172,100
Jan 21, 202538.2038.6437.9638.2737.491,074,500
Jan 17, 202538.0438.2837.4237.8737.10706,200
Jan 16, 202538.0038.1037.3237.6036.83502,400
Jan 15, 202539.2339.2937.8038.1237.34606,500
Jan 14, 202535.9137.7635.8837.7336.961,661,800
Jan 13, 202534.9335.7434.5635.6834.95746,900
Jan 10, 202535.6235.7634.3534.9634.25968,800
Jan 8, 202536.1236.8635.9936.5035.75698,000
Jan 7, 202536.9937.2336.0336.5335.781,179,400
Jan 6, 202537.2837.7236.8936.9936.231,401,900
Jan 3, 202537.0337.3236.3937.2236.46575,900
Jan 2, 202537.9838.2236.8636.9536.19563,400
Dec 31, 202438.1138.3237.6737.8837.11806,100
Dec 30, 202437.7938.1437.4837.8537.08424,000
Dec 27, 202438.2138.7137.4538.0837.30587,800
Dec 26, 202437.8038.7637.6838.6337.84706,300
Dec 24, 202437.9838.2637.7738.2637.48208,900
Dec 23, 202437.5438.2537.5437.9637.18486,400
Dec 20, 202437.0038.4336.8237.8437.072,326,600
Dec 19, 202438.0938.7037.0837.1536.39998,900
Dec 18, 202439.9840.2737.2137.4636.691,152,100
Dec 17, 202440.4740.9539.6039.6338.82800,300
Dec 16, 202441.0941.0940.4040.8540.02934,800
Dec 13, 202441.1641.4340.6540.9540.11633,200
Dec 12, 202441.7441.8741.0141.3140.47712,700
Dec 11, 202442.4642.6541.7141.7240.87658,500
Dec 10, 202442.1542.7341.6841.8841.02525,500
Dec 9, 202442.7742.9742.1442.1741.31720,400
Dec 6, 202442.4542.4541.8142.3941.521,210,600
Dec 5, 202442.8943.1241.8242.0541.19628,000
Dec 4, 202442.8043.2042.1842.7941.92713,700
Dec 3, 202443.1143.3842.5842.7941.92925,800
Dec 2, 202442.6643.4542.3443.0642.181,246,200
Nov 29, 202442.7042.7041.6342.4341.56367,100
Nov 27, 202443.0143.3042.1342.2441.38570,600
Nov 26, 202443.1643.3842.5442.5741.70795,900
Nov 25, 202443.1944.5443.1543.5542.66767,600
Nov 22, 202442.3043.0241.8742.6341.76832,300
Nov 21, 202441.6442.4741.3541.8941.03448,400
Nov 20, 202441.5141.8640.9641.2440.40454,300
Nov 19, 202441.4242.2641.4041.7640.911,062,000
Nov 18, 202442.7142.7442.0842.1041.24401,300
Nov 15, 202443.1043.1142.0142.4841.611,521,600
Nov 14, 202442.8943.0242.4442.6541.78545,400
Nov 13, 202442.9543.5742.3842.5641.69632,700
Nov 12, 202442.8843.3842.4742.7341.861,371,500
Nov 11, 202442.5243.4542.3743.0442.161,151,800
Nov 8, 2024 0.34 Dividend
Nov 8, 202441.8842.0241.2341.6640.811,626,400
Nov 7, 202442.8143.2841.3541.9240.731,848,100
Nov 6, 202441.7143.1540.9943.1441.922,895,500
Nov 5, 202437.1937.9636.9737.8636.79918,400
Nov 4, 202437.2437.3436.6737.0435.99706,000
Nov 1, 202438.1938.4837.6037.6136.54710,900
Oct 31, 202438.2738.5037.7737.8036.73814,900
Oct 30, 202437.9338.9537.9338.3537.26852,400
Oct 29, 202437.7738.1337.5138.1037.02935,100
Oct 28, 202437.1738.1536.9538.0636.981,148,100
Oct 25, 202438.0338.0336.7036.8135.771,434,800
Oct 24, 202436.7437.3036.5837.1036.051,486,700
Oct 23, 202436.5437.1836.3536.8135.772,092,500
Oct 22, 202436.4536.6335.6636.4435.414,057,100
Oct 21, 202437.0637.5336.0636.2135.188,525,900
Oct 18, 202439.5739.5738.7038.8137.71260,100
Oct 17, 202439.3639.6339.0039.5538.43230,500
Oct 16, 202439.3639.7639.3039.3638.24315,000
Oct 15, 202438.9240.0738.4538.9237.82429,400
Oct 14, 202437.8338.6937.4938.6137.51310,600
Oct 11, 202436.9138.2436.7537.8836.80342,500
Oct 10, 202436.1336.6636.0436.6335.59293,900
Oct 9, 202436.1437.0536.1436.6035.56270,500
Oct 8, 202436.9136.9136.2836.3335.30251,500
Oct 7, 202436.7536.8836.2636.6735.63393,700
Oct 4, 202437.0737.3736.7637.0035.95405,600
Oct 3, 202435.7636.5435.7436.2535.22344,800
Oct 2, 202436.1536.7035.9836.1335.10331,400
Oct 1, 202437.6037.6036.1336.2835.25257,200
Sep 30, 202436.9338.0336.8037.6736.60476,400
Sep 27, 202437.5637.8436.9937.1136.06300,100
Sep 26, 202437.5437.6037.0737.0836.03341,100
Sep 25, 202437.5337.5336.9337.0235.97276,900
Sep 24, 202438.3838.6137.5137.5236.46293,500
Sep 23, 202438.7738.9538.2838.4737.38350,500
Sep 20, 202439.1039.1938.4838.6137.511,374,200
Sep 19, 202439.3439.4838.5339.3538.23431,900
Sep 18, 202438.1239.6837.7338.3337.24406,600
Sep 17, 202438.6339.3638.2038.2037.12314,100
Sep 16, 202437.9538.5337.3338.1437.06296,100
Sep 13, 202437.2937.8437.1537.7336.66336,300
Sep 12, 202437.1237.1736.4936.9635.91222,800
Sep 11, 202436.9436.9635.8736.7835.74330,800
Sep 10, 202437.6237.6236.6237.4236.36245,500
Sep 9, 202437.1037.6136.8737.5536.48494,400
Sep 6, 202438.3638.4337.1337.2136.15328,500
Sep 5, 202438.9538.9537.9838.0536.97227,500
Sep 4, 202438.8339.3337.5938.6037.50517,500
Sep 3, 202439.1439.6938.7039.0137.90537,700
Aug 30, 202439.7640.0039.1439.6838.55340,900
Aug 29, 202439.6839.9138.9739.6338.51583,400
Aug 28, 202438.5139.6438.4039.3838.26325,900
Aug 27, 202438.9038.9938.5338.7037.60249,200
Aug 26, 202440.0040.1739.2539.2838.17351,800
Aug 23, 202437.7940.0237.7139.5638.44493,500
Aug 22, 202437.0837.6737.0837.4936.43386,000
Aug 21, 202437.3637.3636.8537.1436.09191,800
Aug 20, 202437.6737.7336.9837.0135.96449,300
Aug 19, 202437.4837.9337.3437.9136.83312,300
Aug 16, 202436.7537.7336.6637.4736.41415,100
Aug 15, 202436.9437.4636.7836.8035.76587,400
Aug 14, 202436.4336.6735.5636.0034.98393,500
Aug 13, 202436.3936.5635.6436.2335.20396,900
Aug 12, 202436.9137.4535.8835.9134.89433,100
Aug 9, 2024 0.32 Dividend
Aug 9, 202436.3936.6236.0336.6235.58291,300
Aug 8, 202436.9536.9936.3836.8135.45290,200
Aug 7, 202437.0437.3336.0036.3034.96649,400
Aug 6, 202436.5837.1336.2936.4635.12427,200
Aug 5, 202435.8837.2335.1736.6835.33677,200
Aug 2, 202437.6838.2537.2937.6436.25839,000
Aug 1, 202441.1341.3338.8639.1737.73698,700
Jul 31, 202441.8442.1841.2641.2939.77697,300
Jul 30, 202441.2841.7741.0941.6640.13336,400
Jul 29, 202441.7741.8740.7841.0139.50386,600
Jul 26, 202442.0042.5041.1941.8940.35547,000
Jul 25, 202440.5141.8739.5541.1739.65786,500
Jul 24, 202440.4141.2240.2340.3638.87701,300
Jul 23, 202439.6541.2139.6240.5139.02568,500
Jul 22, 202438.5740.2138.3740.1638.68516,100
Jul 19, 202439.1039.4838.7838.9337.50935,500
Jul 18, 202439.3340.5038.7739.1637.72700,100
Jul 17, 202437.9339.9837.9039.7838.31759,100
Jul 16, 202437.0338.6836.5938.4337.01618,000
Jul 15, 202436.4437.3636.2836.6835.33560,100
Jul 12, 202436.1736.4035.6935.7834.46630,400
Jul 11, 202434.7635.9934.5635.7834.46838,900
Jul 10, 202433.2534.0932.9734.0832.82307,000
Jul 9, 202432.3533.1532.2633.1431.92261,100
Jul 8, 202432.8333.0432.3232.4631.26382,900
Jul 5, 202432.8232.9632.4132.4331.24402,100
Jul 3, 202433.4333.6232.8432.9331.72309,500
Jul 2, 202432.6333.3332.6333.3332.10453,400
Jul 1, 202432.7433.2932.4332.7331.52406,900
Jun 28, 202432.3633.0532.2832.8531.641,250,400
Jun 27, 202431.3732.0331.1231.9430.76310,000
Jun 26, 202430.7731.8230.7731.5730.41380,200
Jun 25, 202431.4231.6230.9931.0329.89323,000
Jun 24, 202431.1931.8830.8631.6330.47387,600
Jun 21, 202431.2831.4330.8931.1329.981,330,100
Jun 20, 202431.2731.5731.1931.4830.32308,500
Jun 18, 202431.5031.8831.1531.5230.36374,700
Jun 17, 202430.7931.3930.5531.3730.21448,800
Jun 14, 202431.0031.1830.7130.9029.76315,500
Jun 13, 202431.6731.6831.0731.4730.31203,600
Jun 12, 202432.0632.5031.6031.8130.64369,200
Jun 11, 202430.6931.3230.4331.0529.91477,000

Related Tickers