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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 32.20 | 32.73 | 31.79 | 32.24 | 32.24 | 2,356,700 |
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 |
Related Tickers
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%