NYSE - Delayed Quote USD

Atlantic Union Bankshares Corporation (AUB-PA)

Compare
23.60
-0.20
(-0.84%)
At close: 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202523.7523.8223.4023.6023.6016,448
Apr 9, 202523.4924.0723.3023.8023.809,720
Apr 8, 202523.5623.7023.4623.4923.4912,313
Apr 7, 202523.4423.8023.1323.2523.2528,975
Apr 4, 202524.0024.1523.5523.7523.7528,530
Apr 3, 202524.4024.5923.9624.2024.2012,746
Apr 2, 202524.7524.7524.5224.6724.6718,594
Apr 1, 202524.6524.8224.5624.7324.7315,558
Mar 31, 202524.4524.7924.4524.6524.6510,258
Mar 28, 202524.4824.6724.4324.5124.515,492
Mar 27, 202524.6724.7024.4724.5524.5519,554
Mar 26, 202524.8024.9024.6524.7124.718,387
Mar 25, 202524.9325.0924.8024.9224.9211,692
Mar 24, 202524.7425.1524.7424.9324.935,499
Mar 21, 202524.7825.0024.6624.9224.925,698
Mar 20, 202524.9824.9924.6624.8224.8212,551
Mar 19, 202525.0025.0024.8624.9224.929,025
Mar 18, 202524.8324.9124.6724.7124.714,597
Mar 17, 202524.7624.8024.6024.7324.734,779
Mar 14, 202524.4524.8024.4524.6224.628,973
Mar 13, 202524.7624.7624.4124.6424.649,050
Mar 12, 202524.4424.7924.4424.6524.6512,131
Mar 11, 202524.5124.5524.3624.4124.418,003
Mar 10, 202524.3624.7624.0524.2324.2327,705
Mar 7, 202524.8124.9524.3524.3624.3618,561
Mar 6, 202524.8524.9324.6324.6824.688,327
Mar 5, 202524.8825.1424.8524.9024.904,925
Mar 4, 202524.9024.9524.8124.9124.914,702
Mar 3, 202525.2525.5125.0025.0525.0519,578
Feb 28, 202524.9525.4624.8125.0925.0911,279
Feb 27, 202524.8025.0024.8024.9224.923,666
Feb 26, 202524.8125.0024.7824.9024.9013,201
Feb 25, 202524.8325.0024.7924.8724.8710,809
Feb 24, 202524.8525.0024.6424.8324.833,443
Feb 21, 202524.9124.9924.6124.6224.6226,029
Feb 20, 202525.0025.1024.9024.9224.9221,796
Feb 19, 202524.9725.0424.7224.9524.9516,681
Feb 18, 202524.8225.0824.5824.8624.8615,960
Feb 14, 2025 0.43 Dividend
Feb 14, 202524.8225.0524.8224.8224.827,185
Feb 13, 202525.1725.4725.1125.1624.7310,304
Feb 12, 202525.0525.2024.8025.0424.6116,227
Feb 11, 202525.1725.2525.0525.1624.7311,880
Feb 10, 202525.2025.2525.0525.0924.669,983
Feb 7, 202524.9525.1524.9025.0524.629,527
Feb 6, 202525.1625.1625.0525.0824.658,908
Feb 5, 202525.1225.2025.0425.1324.7010,440
Feb 4, 202525.1025.2525.1025.1224.696,117
Feb 3, 202525.2225.2425.0225.1224.6925,339
Jan 31, 202524.9525.5324.9525.3124.88122,142
Jan 30, 202525.0625.1024.9125.0424.6118,009
Jan 29, 202525.0025.0924.8224.9124.4813,254
Jan 28, 202525.1925.1924.9024.9024.4719,591
Jan 27, 202525.0325.1825.0025.1024.6710,437
Jan 24, 202525.0525.2025.0125.0324.609,961
Jan 23, 202525.0925.2425.0125.0524.6212,117
Jan 22, 202525.0525.2425.0125.0524.6211,758
Jan 21, 202525.0225.2024.6325.1124.6813,929
Jan 17, 202524.9225.2024.8525.1124.6818,147
Jan 16, 202524.6225.1024.6224.9924.5613,541
Jan 15, 202524.5824.9424.5824.8124.3918,787
Jan 14, 202523.9024.6423.8824.5024.0820,179
Jan 13, 202523.7524.2523.7523.9023.4918,857
Jan 10, 202524.2324.5723.7123.7123.3016,047
Jan 8, 202524.5324.5624.3224.3623.9413,053
Jan 7, 202524.0824.5824.0824.3923.9714,496
Jan 6, 202523.9024.3923.8524.3723.9521,439
Jan 3, 202523.4924.0123.4923.9423.5318,096
Jan 2, 202523.1123.8023.1123.5423.1427,401
Dec 31, 202423.2123.5422.8622.9822.59116,594
Dec 30, 202423.5223.9323.1623.1922.7940,280
Dec 27, 202423.7823.9223.6623.6823.2814,901
Dec 26, 202424.4024.4023.9023.9223.5111,814
Dec 24, 202424.4024.5524.3024.3023.883,601
Dec 23, 202424.5024.6024.2524.2523.8410,288
Dec 20, 202424.5324.6324.4224.4324.016,048
Dec 19, 202424.5524.5524.4524.5124.0914,941
Dec 18, 202424.8024.8024.6024.6024.186,652
Dec 17, 202424.6724.7924.6124.7024.286,594
Dec 16, 202424.9624.9624.5824.6924.275,204
Dec 13, 202425.0025.0024.6024.7724.3512,248
Dec 12, 202425.1025.1024.7524.8524.4317,292
Dec 11, 202424.8325.0524.7625.0324.603,918
Dec 10, 202424.9225.0024.7624.9224.4918,104
Dec 9, 202425.0825.0824.8024.8524.438,437
Dec 6, 202425.1025.2524.9524.9524.528,471
Dec 5, 202425.2025.2025.0525.1024.672,825
Dec 4, 202425.1925.1925.0025.1724.743,753
Dec 3, 202425.1025.3725.0525.1324.706,299
Dec 2, 202425.5425.6025.0125.1024.6716,947
Nov 29, 202425.0025.7825.0025.6425.2022,925
Nov 27, 202424.9125.0624.8125.0624.639,145
Nov 26, 202424.9024.9024.7524.8024.387,504
Nov 25, 202425.1925.2024.9024.9024.477,261
Nov 22, 202425.0225.0224.8024.9524.527,728
Nov 21, 202425.1025.1725.0025.0024.5712,957
Nov 20, 202425.4025.4025.0825.1024.6728,251
Nov 19, 202425.4225.6525.0725.3424.9156,892
Nov 18, 202425.6325.7025.2725.2724.8456,853
Nov 15, 2024 0.43 Dividend
Nov 15, 202425.6425.6825.4025.5625.1246,424
Nov 14, 202425.9325.9325.7025.8324.9737,191
Nov 13, 202425.7625.8725.6025.8224.9543,555
Nov 12, 202425.6425.8125.4525.7124.8529,701
Nov 11, 202425.5225.6825.4525.6624.80159,454
Nov 8, 202425.1525.4225.1525.3824.5325,176
Nov 7, 202425.2225.2625.0025.0624.2256,209
Nov 6, 202424.5025.2024.5025.0724.23109,440
Nov 5, 202424.9825.0024.8024.8424.0110,048
Nov 4, 202424.9825.0124.9024.9824.1414,600
Nov 1, 202425.1025.1024.9524.9824.1411,155
Oct 31, 202424.7625.1024.7625.0524.2168,417
Oct 30, 202424.8925.1424.7524.9924.1515,628
Oct 29, 202424.8125.1024.8025.0024.1643,975
Oct 28, 202424.9425.0224.6624.8123.9818,582
Oct 25, 202424.6725.0524.5024.7523.9315,237
Oct 24, 202424.5624.6524.5024.5223.7012,086
Oct 23, 202424.4924.5924.4824.5023.6811,328
Oct 22, 202424.5524.5824.4724.5823.768,988
Oct 21, 202424.7024.7024.5124.5523.7311,433
Oct 18, 202424.4424.6824.4124.5823.7622,287
Oct 17, 202424.5124.6024.4324.4623.6415,136
Oct 16, 202424.6024.6524.4324.5023.6815,168
Oct 15, 202424.5924.6524.4524.5023.6916,808
Oct 14, 202424.4424.5424.4124.4323.6111,753
Oct 11, 202424.7024.7024.3624.4923.675,363
Oct 10, 202424.7024.7024.3624.4023.5816,205
Oct 9, 202424.6024.6224.5324.5323.718,570
Oct 8, 202424.4524.5024.3024.3323.5211,945
Oct 7, 202424.3424.5024.3224.5023.688,374
Oct 4, 202424.5124.5124.3124.3123.5011,846
Oct 3, 202424.5024.6224.3824.5123.6912,862
Oct 2, 202424.5624.6324.2724.3223.5114,695
Oct 1, 202424.5424.6324.4524.5523.7331,749
Sep 30, 202424.4624.4924.2524.4823.6620,452
Sep 27, 202424.3724.6424.3224.4523.6312,475
Sep 26, 202424.5524.6024.3524.5323.7115,160
Sep 25, 202424.5024.5624.2824.3523.5410,911
Sep 24, 202424.5024.5824.2624.3823.5614,740
Sep 23, 202424.6024.6024.2324.2323.427,224
Sep 20, 202424.5824.5824.2124.2123.4012,735
Sep 19, 202424.5024.6524.2124.3123.5019,037
Sep 18, 202424.4524.4824.3624.4623.647,222
Sep 17, 202424.3024.4924.2124.4523.6310,670
Sep 16, 202424.2824.5024.1224.3523.5410,166
Sep 13, 202424.4524.4524.0824.1423.3330,144
Sep 12, 202424.4224.4224.1424.2523.448,422
Sep 11, 202424.3024.5024.0724.1423.3320,880
Sep 10, 202424.2524.5124.0424.4123.5913,824
Sep 9, 202424.1624.3524.1224.2123.405,988
Sep 6, 202424.2824.5824.0724.2223.4113,839
Sep 5, 202424.5024.5024.3024.3023.499,774
Sep 4, 202424.4724.5024.1024.2123.4012,376
Sep 3, 202424.5324.6424.0024.0223.2213,468
Aug 30, 202424.6524.6523.9924.3023.498,778
Aug 29, 202424.3924.4524.0924.4023.587,974
Aug 28, 202423.9024.1823.9024.1523.345,649
Aug 27, 202423.8324.1323.8324.1023.295,852
Aug 26, 202423.8924.0023.7523.9723.1713,356
Aug 23, 202423.9424.3823.8323.9923.1917,791
Aug 22, 202423.7923.9523.7323.8023.005,441
Aug 21, 202423.7123.8523.6023.7822.986,328
Aug 20, 202423.6923.9523.6923.7922.994,267
Aug 19, 2024 0.43 Dividend
Aug 19, 202423.8023.9523.6023.9323.1313,602
Aug 16, 202424.2524.5524.0224.2623.0416,119
Aug 15, 202424.1924.2523.9224.2122.997,078
Aug 14, 202423.9624.1523.7523.9222.7114,933
Aug 13, 202424.2524.2523.7524.2022.9811,431
Aug 12, 202424.0624.0623.6623.8022.605,347
Aug 9, 202424.2024.4123.5223.9822.778,119
Aug 8, 202424.3124.5523.9624.2323.002,971
Aug 7, 202424.3524.4023.8424.4023.174,448
Aug 6, 202423.9924.5523.9424.0822.869,865
Aug 5, 202424.0924.4023.2524.0022.796,281
Aug 2, 202424.5724.5724.2524.3323.098,640
Aug 1, 202424.3624.7024.2324.3423.117,646
Jul 31, 202424.4524.4523.8224.3923.1615,359
Jul 30, 202424.4224.5824.2524.4823.245,767
Jul 29, 202424.4024.6024.3024.3523.126,240
Jul 26, 202424.1324.3924.1324.3523.124,054
Jul 25, 202423.9024.3023.9024.1022.886,052
Jul 24, 202424.2724.4023.8923.8922.6810,988
Jul 23, 202424.0624.2524.0524.1522.926,690
Jul 22, 202424.0224.2524.0024.1522.937,648
Jul 19, 202424.0624.2023.8024.1622.947,196
Jul 18, 202424.0024.1023.7624.0022.794,468
Jul 17, 202423.9024.1723.8524.1022.8818,787
Jul 16, 202423.8124.0023.7223.8722.6621,738
Jul 15, 202423.6223.6523.4723.6522.452,549
Jul 12, 202423.4823.7323.4823.6022.414,734
Jul 11, 202423.5923.6523.5023.6022.4117,179
Jul 10, 202423.4923.5323.3123.4422.2516,355
Jul 9, 202423.4723.5323.2523.5022.3117,873
Jul 8, 202423.4023.5223.3523.5222.3310,369
Jul 5, 202423.4623.6523.2523.2522.074,883
Jul 3, 202423.5323.7023.4023.4022.227,310
Jul 2, 202423.0823.5523.0823.5222.3311,744
Jul 1, 202423.4323.4323.1023.1722.0014,712
Jun 28, 202423.3523.4523.1023.1021.932,607
Jun 27, 202423.1723.4523.1423.1421.978,096
Jun 26, 202423.2623.5023.1023.2622.083,443
Jun 25, 202423.5823.5823.2623.2622.0820,263
Jun 24, 202423.9023.9023.5223.5822.3918,769
Jun 21, 202423.9523.9523.4223.9022.697,339
Jun 20, 202423.8923.9523.7323.8422.6315,133
Jun 18, 202423.6923.9623.6923.9622.754,192
Jun 17, 202423.2523.4623.2523.4522.264,073
Jun 14, 202423.3423.7023.3423.5022.311,400
Jun 13, 202423.5523.8723.3023.6022.415,212
Jun 12, 202423.6724.0023.2723.2822.107,470
Jun 11, 202423.4623.5223.2623.2922.115,133
Jun 10, 202423.5523.5523.3223.4822.292,445
Jun 7, 202423.0223.5023.0223.5022.318,018
Jun 6, 202423.2623.5023.2023.2022.039,406
Jun 5, 202423.1223.3022.7923.2322.0612,281
Jun 4, 202423.2023.4023.1123.1922.027,684
Jun 3, 202423.1023.3122.7423.1121.9424,775
May 31, 202422.2123.4022.1423.1822.0141,572
May 30, 202422.0522.3522.0122.2521.1210,037
May 29, 202422.0022.0521.9022.0420.931,943
May 28, 202422.2322.2921.8022.1521.039,273
May 24, 202421.8722.2421.8722.2421.123,556
May 23, 202422.3022.3021.7121.8020.7012,600
May 22, 202422.3822.4021.9622.0820.968,325
May 21, 202422.5222.5222.2222.2221.106,893
May 20, 202422.4222.9022.3722.4321.3010,988
May 17, 2024 0.43 Dividend
May 16, 202423.2023.3922.9023.3921.809,755
May 15, 202423.0023.2022.9523.2021.628,894
May 14, 202422.7322.9222.7322.8021.254,215
May 13, 202422.8023.0522.8022.8021.255,408
May 10, 202422.6923.0022.6922.9621.407,672
May 9, 202422.6922.8322.6022.7421.197,023
May 8, 202422.7222.9922.5622.7321.1810,820
May 7, 202422.8422.8522.5822.8021.255,764
May 6, 202422.8322.8522.7722.7721.222,517
May 3, 202422.8022.9022.5722.8521.305,144
May 2, 202422.2422.7522.2022.5521.0215,552
May 1, 202421.9722.4421.8622.4120.8912,003
Apr 30, 202422.1522.1521.6721.6720.206,742
Apr 29, 202422.2022.2421.7521.9320.447,638
Apr 26, 202421.9422.3521.7521.8420.3516,229
Apr 25, 202421.8822.1421.6521.7520.2715,934
Apr 24, 202421.9722.0821.8822.0520.5514,487
Apr 23, 202422.0922.3321.9722.0620.5633,999
Apr 22, 202422.1022.3422.0222.0420.5412,931
Apr 19, 202422.8122.8221.6822.2620.7545,463
Apr 18, 202422.7922.7922.5022.7221.1712,581
Apr 17, 202421.8522.8921.8522.3120.794,099
Apr 16, 202421.8522.9921.6522.0120.519,360
Apr 15, 202423.1223.1221.5821.5820.119,320
Apr 12, 202423.4823.6423.1723.1721.595,804
Apr 11, 202423.6223.6423.3423.6021.997,308

Related Tickers

ASB-PE Associated Banc-Corp
19.39
-2.39%
 
UCB-PI United Community Banks, Inc.
24.03
+1.82%
 
SNV-PD Synovus Financial Corp.
24.16
-0.21%
 
ASB-PF Associated Banc-Corp
18.60
-2.92%
 
TYCB Calvin B. Taylor Bankshares, Inc.
52.00
-1.89%
 
TFINP Triumph Financial, Inc.
21.31
+2.60%
 
MNSBP MainStreet Bancshares, Inc.
24.01
+0.67%
 
MBINN Merchants Bancorp
18.68
-2.86%
 
WBS-PF Webster Financial Corporation
18.60
-1.64%
 
FGBIP First Guaranty Bancshares, Inc.
18.53
-0.38%