NYSE - Nasdaq Real Time Price USD
Atlantic Union Bankshares Corporation (AUB-PA)
23.70
-0.06
(-0.25%)
At close: June 13 at 4:00:02 PM EDT
23.70
+0.08
+(0.34%)
After hours: June 13 at 4:04:10 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 13, 2025 | 23.76 | 23.80 | 23.60 | 23.70 | 23.70 | 7,058 |
Jun 12, 2025 | 23.96 | 23.96 | 23.68 | 23.76 | 23.76 | 4,947 |
Jun 11, 2025 | 23.73 | 23.87 | 23.65 | 23.87 | 23.87 | 10,074 |
Jun 10, 2025 | 23.77 | 23.80 | 23.66 | 23.80 | 23.80 | 9,219 |
Jun 9, 2025 | 23.50 | 23.79 | 23.50 | 23.74 | 23.74 | 4,623 |
Jun 6, 2025 | 23.48 | 23.79 | 23.43 | 23.66 | 23.66 | 14,224 |
Jun 5, 2025 | 23.59 | 23.60 | 23.37 | 23.51 | 23.51 | 11,490 |
Jun 4, 2025 | 23.35 | 23.49 | 23.26 | 23.40 | 23.40 | 15,074 |
Jun 3, 2025 | 23.28 | 23.53 | 23.22 | 23.32 | 23.32 | 15,424 |
Jun 2, 2025 | 23.27 | 23.53 | 23.11 | 23.30 | 23.30 | 24,527 |
May 30, 2025 | 23.65 | 23.67 | 23.15 | 23.18 | 23.18 | 167,807 |
May 29, 2025 | 23.91 | 24.20 | 23.64 | 23.70 | 23.70 | 11,339 |
May 28, 2025 | 23.95 | 24.22 | 23.75 | 23.75 | 23.75 | 17,586 |
May 27, 2025 | 24.15 | 24.25 | 23.84 | 23.84 | 23.84 | 19,830 |
May 23, 2025 | 24.39 | 24.39 | 23.82 | 23.96 | 23.96 | 5,456 |
May 22, 2025 | 24.12 | 24.15 | 23.98 | 23.99 | 23.99 | 7,806 |
May 21, 2025 | 24.37 | 24.39 | 24.05 | 24.15 | 24.15 | 7,059 |
May 20, 2025 | 24.41 | 24.50 | 24.35 | 24.38 | 24.38 | 8,788 |
May 19, 2025 | 24.47 | 24.54 | 24.38 | 24.45 | 24.45 | 16,499 |
May 16, 2025 | 0.43 Dividend | |||||
May 16, 2025 | 24.51 | 24.56 | 24.42 | 24.46 | 24.46 | 27,784 |
May 15, 2025 | 24.77 | 24.80 | 24.69 | 24.75 | 24.32 | 50,222 |
May 14, 2025 | 24.62 | 24.83 | 24.62 | 24.67 | 24.24 | 17,339 |
May 13, 2025 | 24.76 | 24.84 | 24.68 | 24.75 | 24.32 | 6,373 |
May 12, 2025 | 24.67 | 24.85 | 24.67 | 24.71 | 24.28 | 66,510 |
May 9, 2025 | 24.81 | 24.91 | 24.57 | 24.71 | 24.28 | 7,354 |
May 8, 2025 | 24.70 | 24.85 | 24.55 | 24.67 | 24.24 | 8,571 |
May 7, 2025 | 24.62 | 24.87 | 24.62 | 24.69 | 24.26 | 11,077 |
May 6, 2025 | 24.50 | 24.84 | 24.50 | 24.65 | 24.22 | 8,845 |
May 5, 2025 | 24.67 | 24.87 | 24.47 | 24.62 | 24.19 | 11,953 |
May 2, 2025 | 24.70 | 24.70 | 24.41 | 24.68 | 24.25 | 6,745 |
May 1, 2025 | 24.40 | 24.74 | 24.40 | 24.55 | 24.12 | 12,183 |
Apr 30, 2025 | 24.34 | 24.50 | 24.25 | 24.39 | 23.97 | 13,459 |
Apr 29, 2025 | 24.45 | 24.60 | 24.41 | 24.49 | 24.06 | 15,744 |
Apr 28, 2025 | 24.49 | 24.55 | 24.25 | 24.35 | 23.93 | 7,723 |
Apr 25, 2025 | 24.31 | 24.46 | 24.22 | 24.33 | 23.91 | 3,143 |
Apr 24, 2025 | 24.25 | 24.39 | 24.25 | 24.30 | 23.88 | 5,319 |
Apr 23, 2025 | 23.97 | 24.35 | 23.94 | 24.06 | 23.64 | 9,869 |
Apr 22, 2025 | 23.94 | 24.01 | 23.80 | 23.83 | 23.41 | 11,884 |
Apr 21, 2025 | 23.65 | 23.67 | 23.50 | 23.55 | 23.14 | 2,929 |
Apr 17, 2025 | 23.76 | 23.84 | 23.50 | 23.74 | 23.33 | 9,920 |
Apr 16, 2025 | 23.56 | 23.80 | 23.44 | 23.62 | 23.21 | 9,018 |
Apr 15, 2025 | 23.70 | 23.76 | 23.48 | 23.56 | 23.15 | 5,688 |
Apr 14, 2025 | 23.53 | 23.77 | 23.53 | 23.55 | 23.14 | 12,935 |
Apr 11, 2025 | 23.65 | 23.65 | 23.36 | 23.48 | 23.07 | 15,008 |
Apr 10, 2025 | 23.75 | 23.82 | 23.40 | 23.60 | 23.19 | 16,448 |
Apr 9, 2025 | 23.49 | 24.07 | 23.30 | 23.80 | 23.39 | 9,720 |
Apr 8, 2025 | 23.56 | 23.70 | 23.46 | 23.49 | 23.08 | 12,313 |
Apr 7, 2025 | 23.44 | 23.80 | 23.13 | 23.25 | 22.85 | 28,975 |
Apr 4, 2025 | 24.00 | 24.15 | 23.55 | 23.75 | 23.34 | 28,530 |
Apr 3, 2025 | 24.40 | 24.59 | 23.96 | 24.20 | 23.78 | 12,746 |
Apr 2, 2025 | 24.75 | 24.75 | 24.52 | 24.67 | 24.24 | 18,594 |
Apr 1, 2025 | 24.65 | 24.82 | 24.56 | 24.73 | 24.30 | 15,558 |
Mar 31, 2025 | 24.45 | 24.79 | 24.45 | 24.65 | 24.22 | 10,258 |
Mar 28, 2025 | 24.48 | 24.67 | 24.43 | 24.51 | 24.08 | 5,492 |
Mar 27, 2025 | 24.67 | 24.70 | 24.47 | 24.55 | 24.12 | 19,554 |
Mar 26, 2025 | 24.80 | 24.90 | 24.65 | 24.71 | 24.28 | 8,387 |
Mar 25, 2025 | 24.93 | 25.09 | 24.80 | 24.92 | 24.49 | 11,692 |
Mar 24, 2025 | 24.74 | 25.15 | 24.74 | 24.93 | 24.50 | 5,499 |
Mar 21, 2025 | 24.78 | 25.00 | 24.66 | 24.92 | 24.49 | 5,698 |
Mar 20, 2025 | 24.98 | 24.99 | 24.66 | 24.82 | 24.39 | 12,551 |
Mar 19, 2025 | 25.00 | 25.00 | 24.86 | 24.92 | 24.49 | 9,025 |
Mar 18, 2025 | 24.83 | 24.91 | 24.67 | 24.71 | 24.28 | 4,597 |
Mar 17, 2025 | 24.76 | 24.80 | 24.60 | 24.73 | 24.30 | 4,779 |
Mar 14, 2025 | 24.45 | 24.80 | 24.45 | 24.62 | 24.19 | 8,973 |
Mar 13, 2025 | 24.76 | 24.76 | 24.41 | 24.64 | 24.21 | 9,050 |
Mar 12, 2025 | 24.44 | 24.79 | 24.44 | 24.65 | 24.22 | 12,131 |
Mar 11, 2025 | 24.51 | 24.55 | 24.36 | 24.41 | 23.99 | 8,003 |
Mar 10, 2025 | 24.36 | 24.76 | 24.05 | 24.23 | 23.81 | 27,705 |
Mar 7, 2025 | 24.81 | 24.95 | 24.35 | 24.36 | 23.94 | 18,561 |
Mar 6, 2025 | 24.85 | 24.93 | 24.63 | 24.68 | 24.25 | 8,327 |
Mar 5, 2025 | 24.88 | 25.14 | 24.85 | 24.90 | 24.47 | 4,925 |
Mar 4, 2025 | 24.90 | 24.95 | 24.81 | 24.91 | 24.48 | 4,702 |
Mar 3, 2025 | 25.25 | 25.51 | 25.00 | 25.05 | 24.61 | 19,578 |
Feb 28, 2025 | 24.95 | 25.46 | 24.81 | 25.09 | 24.65 | 11,279 |
Feb 27, 2025 | 24.80 | 25.00 | 24.80 | 24.92 | 24.49 | 3,666 |
Feb 26, 2025 | 24.81 | 25.00 | 24.78 | 24.90 | 24.47 | 13,201 |
Feb 25, 2025 | 24.83 | 25.00 | 24.79 | 24.87 | 24.44 | 10,809 |
Feb 24, 2025 | 24.85 | 25.00 | 24.64 | 24.83 | 24.40 | 3,443 |
Feb 21, 2025 | 24.91 | 24.99 | 24.61 | 24.62 | 24.19 | 26,029 |
Feb 20, 2025 | 25.00 | 25.10 | 24.90 | 24.92 | 24.49 | 21,796 |
Feb 19, 2025 | 24.97 | 25.04 | 24.72 | 24.95 | 24.52 | 16,681 |
Feb 18, 2025 | 24.82 | 25.08 | 24.58 | 24.86 | 24.43 | 15,960 |
Feb 14, 2025 | 0.43 Dividend | |||||
Feb 14, 2025 | 24.82 | 25.05 | 24.82 | 24.82 | 24.39 | 7,185 |
Feb 13, 2025 | 25.17 | 25.47 | 25.11 | 25.16 | 24.30 | 10,304 |
Feb 12, 2025 | 25.05 | 25.20 | 24.80 | 25.04 | 24.18 | 16,227 |
Feb 11, 2025 | 25.17 | 25.25 | 25.05 | 25.16 | 24.30 | 11,880 |
Feb 10, 2025 | 25.20 | 25.25 | 25.05 | 25.09 | 24.23 | 9,983 |
Feb 7, 2025 | 24.95 | 25.15 | 24.90 | 25.05 | 24.19 | 9,527 |
Feb 6, 2025 | 25.16 | 25.16 | 25.05 | 25.08 | 24.22 | 8,908 |
Feb 5, 2025 | 25.12 | 25.20 | 25.04 | 25.13 | 24.27 | 10,440 |
Feb 4, 2025 | 25.10 | 25.25 | 25.10 | 25.12 | 24.26 | 6,117 |
Feb 3, 2025 | 25.22 | 25.24 | 25.02 | 25.12 | 24.26 | 25,339 |
Jan 31, 2025 | 24.95 | 25.53 | 24.95 | 25.31 | 24.45 | 122,142 |
Jan 30, 2025 | 25.06 | 25.10 | 24.91 | 25.04 | 24.18 | 18,009 |
Jan 29, 2025 | 25.00 | 25.09 | 24.82 | 24.91 | 24.06 | 13,254 |
Jan 28, 2025 | 25.19 | 25.19 | 24.90 | 24.90 | 24.05 | 19,591 |
Jan 27, 2025 | 25.03 | 25.18 | 25.00 | 25.10 | 24.24 | 10,437 |
Jan 24, 2025 | 25.05 | 25.20 | 25.01 | 25.03 | 24.17 | 9,961 |
Jan 23, 2025 | 25.09 | 25.24 | 25.01 | 25.05 | 24.19 | 12,117 |
Jan 22, 2025 | 25.05 | 25.24 | 25.01 | 25.05 | 24.19 | 11,758 |
Jan 21, 2025 | 25.02 | 25.20 | 24.63 | 25.11 | 24.25 | 13,929 |
Jan 17, 2025 | 24.92 | 25.20 | 24.85 | 25.11 | 24.25 | 18,147 |
Jan 16, 2025 | 24.62 | 25.10 | 24.62 | 24.99 | 24.14 | 13,541 |
Jan 15, 2025 | 24.58 | 24.94 | 24.58 | 24.81 | 23.96 | 18,787 |
Jan 14, 2025 | 23.90 | 24.64 | 23.88 | 24.50 | 23.66 | 20,179 |
Jan 13, 2025 | 23.75 | 24.25 | 23.75 | 23.90 | 23.08 | 18,857 |
Jan 10, 2025 | 24.23 | 24.57 | 23.71 | 23.71 | 22.90 | 16,047 |
Jan 8, 2025 | 24.53 | 24.56 | 24.32 | 24.36 | 23.53 | 13,053 |
Jan 7, 2025 | 24.08 | 24.58 | 24.08 | 24.39 | 23.56 | 14,496 |
Jan 6, 2025 | 23.90 | 24.39 | 23.85 | 24.37 | 23.54 | 21,439 |
Jan 3, 2025 | 23.49 | 24.01 | 23.49 | 23.94 | 23.12 | 18,096 |
Jan 2, 2025 | 23.11 | 23.80 | 23.11 | 23.54 | 22.74 | 27,401 |
Dec 31, 2024 | 23.21 | 23.54 | 22.86 | 22.98 | 22.19 | 116,594 |
Dec 30, 2024 | 23.52 | 23.93 | 23.16 | 23.19 | 22.40 | 40,280 |
Dec 27, 2024 | 23.78 | 23.92 | 23.66 | 23.68 | 22.87 | 14,901 |
Dec 26, 2024 | 24.40 | 24.40 | 23.90 | 23.92 | 23.10 | 11,814 |
Dec 24, 2024 | 24.40 | 24.55 | 24.30 | 24.30 | 23.47 | 3,601 |
Dec 23, 2024 | 24.50 | 24.60 | 24.25 | 24.25 | 23.42 | 10,288 |
Dec 20, 2024 | 24.53 | 24.63 | 24.42 | 24.43 | 23.60 | 6,048 |
Dec 19, 2024 | 24.55 | 24.55 | 24.45 | 24.51 | 23.67 | 14,941 |
Dec 18, 2024 | 24.80 | 24.80 | 24.60 | 24.60 | 23.76 | 6,652 |
Dec 17, 2024 | 24.67 | 24.79 | 24.61 | 24.70 | 23.86 | 6,594 |
Dec 16, 2024 | 24.96 | 24.96 | 24.58 | 24.69 | 23.85 | 5,204 |
Dec 13, 2024 | 25.00 | 25.00 | 24.60 | 24.77 | 23.92 | 12,248 |
Dec 12, 2024 | 25.10 | 25.10 | 24.75 | 24.85 | 24.00 | 17,292 |
Dec 11, 2024 | 24.83 | 25.05 | 24.76 | 25.03 | 24.17 | 3,918 |
Dec 10, 2024 | 24.92 | 25.00 | 24.76 | 24.92 | 24.07 | 18,104 |
Dec 9, 2024 | 25.08 | 25.08 | 24.80 | 24.85 | 24.00 | 8,437 |
Dec 6, 2024 | 25.10 | 25.25 | 24.95 | 24.95 | 24.10 | 8,471 |
Dec 5, 2024 | 25.20 | 25.20 | 25.05 | 25.10 | 24.24 | 2,825 |
Dec 4, 2024 | 25.19 | 25.19 | 25.00 | 25.17 | 24.31 | 3,753 |
Dec 3, 2024 | 25.10 | 25.37 | 25.05 | 25.13 | 24.27 | 6,299 |
Dec 2, 2024 | 25.54 | 25.60 | 25.01 | 25.10 | 24.24 | 16,947 |
Nov 29, 2024 | 25.00 | 25.78 | 25.00 | 25.64 | 24.76 | 22,925 |
Nov 27, 2024 | 24.91 | 25.06 | 24.81 | 25.06 | 24.20 | 9,145 |
Nov 26, 2024 | 24.90 | 24.90 | 24.75 | 24.80 | 23.95 | 7,504 |
Nov 25, 2024 | 25.19 | 25.20 | 24.90 | 24.90 | 24.05 | 7,261 |
Nov 22, 2024 | 25.02 | 25.02 | 24.80 | 24.95 | 24.10 | 7,728 |
Nov 21, 2024 | 25.10 | 25.17 | 25.00 | 25.00 | 24.15 | 12,957 |
Nov 20, 2024 | 25.40 | 25.40 | 25.08 | 25.10 | 24.24 | 28,251 |
Nov 19, 2024 | 25.42 | 25.65 | 25.07 | 25.34 | 24.47 | 56,892 |
Nov 18, 2024 | 25.63 | 25.70 | 25.27 | 25.27 | 24.41 | 56,853 |
Nov 15, 2024 | 0.43 Dividend | |||||
Nov 15, 2024 | 25.64 | 25.68 | 25.40 | 25.56 | 24.69 | 46,424 |
Nov 14, 2024 | 25.93 | 25.93 | 25.70 | 25.83 | 24.53 | 37,191 |
Nov 13, 2024 | 25.76 | 25.87 | 25.60 | 25.82 | 24.52 | 43,555 |
Nov 12, 2024 | 25.64 | 25.81 | 25.45 | 25.71 | 24.42 | 29,701 |
Nov 11, 2024 | 25.52 | 25.68 | 25.45 | 25.66 | 24.37 | 159,454 |
Nov 8, 2024 | 25.15 | 25.42 | 25.15 | 25.38 | 24.10 | 25,176 |
Nov 7, 2024 | 25.22 | 25.26 | 25.00 | 25.06 | 23.80 | 56,209 |
Nov 6, 2024 | 24.50 | 25.20 | 24.50 | 25.07 | 23.81 | 109,440 |
Nov 5, 2024 | 24.98 | 25.00 | 24.80 | 24.84 | 23.59 | 10,048 |
Nov 4, 2024 | 24.98 | 25.01 | 24.90 | 24.98 | 23.73 | 14,600 |
Nov 1, 2024 | 25.10 | 25.10 | 24.95 | 24.98 | 23.72 | 11,155 |
Oct 31, 2024 | 24.76 | 25.10 | 24.76 | 25.05 | 23.79 | 68,417 |
Oct 30, 2024 | 24.89 | 25.14 | 24.75 | 24.99 | 23.73 | 15,628 |
Oct 29, 2024 | 24.81 | 25.10 | 24.80 | 25.00 | 23.74 | 43,975 |
Oct 28, 2024 | 24.94 | 25.02 | 24.66 | 24.81 | 23.57 | 18,582 |
Oct 25, 2024 | 24.67 | 25.05 | 24.50 | 24.75 | 23.51 | 15,237 |
Oct 24, 2024 | 24.56 | 24.65 | 24.50 | 24.52 | 23.29 | 12,086 |
Oct 23, 2024 | 24.49 | 24.59 | 24.48 | 24.50 | 23.27 | 11,328 |
Oct 22, 2024 | 24.55 | 24.58 | 24.47 | 24.58 | 23.34 | 8,988 |
Oct 21, 2024 | 24.70 | 24.70 | 24.51 | 24.55 | 23.32 | 11,433 |
Oct 18, 2024 | 24.44 | 24.68 | 24.41 | 24.58 | 23.34 | 22,287 |
Oct 17, 2024 | 24.51 | 24.60 | 24.43 | 24.46 | 23.23 | 15,136 |
Oct 16, 2024 | 24.60 | 24.65 | 24.43 | 24.50 | 23.27 | 15,168 |
Oct 15, 2024 | 24.59 | 24.65 | 24.45 | 24.50 | 23.27 | 16,808 |
Oct 14, 2024 | 24.44 | 24.54 | 24.41 | 24.43 | 23.20 | 11,753 |
Oct 11, 2024 | 24.70 | 24.70 | 24.36 | 24.49 | 23.26 | 5,363 |
Oct 10, 2024 | 24.70 | 24.70 | 24.36 | 24.40 | 23.17 | 16,205 |
Oct 9, 2024 | 24.60 | 24.62 | 24.53 | 24.53 | 23.30 | 8,570 |
Oct 8, 2024 | 24.45 | 24.50 | 24.30 | 24.33 | 23.11 | 11,945 |
Oct 7, 2024 | 24.34 | 24.50 | 24.32 | 24.50 | 23.27 | 8,374 |
Oct 4, 2024 | 24.51 | 24.51 | 24.31 | 24.31 | 23.09 | 11,846 |
Oct 3, 2024 | 24.50 | 24.62 | 24.38 | 24.51 | 23.28 | 12,862 |
Oct 2, 2024 | 24.56 | 24.63 | 24.27 | 24.32 | 23.10 | 14,695 |
Oct 1, 2024 | 24.54 | 24.63 | 24.45 | 24.55 | 23.32 | 31,749 |
Sep 30, 2024 | 24.46 | 24.49 | 24.25 | 24.48 | 23.25 | 20,452 |
Sep 27, 2024 | 24.37 | 24.64 | 24.32 | 24.45 | 23.22 | 12,475 |
Sep 26, 2024 | 24.55 | 24.60 | 24.35 | 24.53 | 23.30 | 15,160 |
Sep 25, 2024 | 24.50 | 24.56 | 24.28 | 24.35 | 23.13 | 10,911 |
Sep 24, 2024 | 24.50 | 24.58 | 24.26 | 24.38 | 23.16 | 14,740 |
Sep 23, 2024 | 24.60 | 24.60 | 24.23 | 24.23 | 23.01 | 7,224 |
Sep 20, 2024 | 24.58 | 24.58 | 24.21 | 24.21 | 22.99 | 12,735 |
Sep 19, 2024 | 24.50 | 24.65 | 24.21 | 24.31 | 23.09 | 19,037 |
Sep 18, 2024 | 24.45 | 24.48 | 24.36 | 24.46 | 23.23 | 7,222 |
Sep 17, 2024 | 24.30 | 24.49 | 24.21 | 24.45 | 23.22 | 10,670 |
Sep 16, 2024 | 24.28 | 24.50 | 24.12 | 24.35 | 23.13 | 10,166 |
Sep 13, 2024 | 24.45 | 24.45 | 24.08 | 24.14 | 22.93 | 30,144 |
Sep 12, 2024 | 24.42 | 24.42 | 24.14 | 24.25 | 23.03 | 8,422 |
Sep 11, 2024 | 24.30 | 24.50 | 24.07 | 24.14 | 22.93 | 20,880 |
Sep 10, 2024 | 24.25 | 24.51 | 24.04 | 24.41 | 23.18 | 13,824 |
Sep 9, 2024 | 24.16 | 24.35 | 24.12 | 24.21 | 22.99 | 5,988 |
Sep 6, 2024 | 24.28 | 24.58 | 24.07 | 24.22 | 23.00 | 13,839 |
Sep 5, 2024 | 24.50 | 24.50 | 24.30 | 24.30 | 23.08 | 9,774 |
Sep 4, 2024 | 24.47 | 24.50 | 24.10 | 24.21 | 22.99 | 12,376 |
Sep 3, 2024 | 24.53 | 24.64 | 24.00 | 24.02 | 22.81 | 13,468 |
Aug 30, 2024 | 24.65 | 24.65 | 23.99 | 24.30 | 23.08 | 8,778 |
Aug 29, 2024 | 24.39 | 24.45 | 24.09 | 24.40 | 23.17 | 7,974 |
Aug 28, 2024 | 23.90 | 24.18 | 23.90 | 24.15 | 22.94 | 5,649 |
Aug 27, 2024 | 23.83 | 24.13 | 23.83 | 24.10 | 22.89 | 5,852 |
Aug 26, 2024 | 23.89 | 24.00 | 23.75 | 23.97 | 22.77 | 13,356 |
Aug 23, 2024 | 23.94 | 24.38 | 23.83 | 23.99 | 22.78 | 17,791 |
Aug 22, 2024 | 23.79 | 23.95 | 23.73 | 23.80 | 22.60 | 5,441 |
Aug 21, 2024 | 23.71 | 23.85 | 23.60 | 23.78 | 22.59 | 6,328 |
Aug 20, 2024 | 23.69 | 23.95 | 23.69 | 23.79 | 22.59 | 4,267 |
Aug 19, 2024 | 0.43 Dividend | |||||
Aug 19, 2024 | 23.80 | 23.95 | 23.60 | 23.93 | 22.73 | 13,602 |
Aug 16, 2024 | 24.25 | 24.55 | 24.02 | 24.26 | 22.64 | 16,119 |
Aug 15, 2024 | 24.19 | 24.25 | 23.92 | 24.21 | 22.59 | 7,078 |
Aug 14, 2024 | 23.96 | 24.15 | 23.75 | 23.92 | 22.32 | 14,933 |
Aug 13, 2024 | 24.25 | 24.25 | 23.75 | 24.20 | 22.58 | 11,431 |
Aug 12, 2024 | 24.06 | 24.06 | 23.66 | 23.80 | 22.20 | 5,347 |
Aug 9, 2024 | 24.20 | 24.41 | 23.52 | 23.98 | 22.37 | 8,119 |
Aug 8, 2024 | 24.31 | 24.55 | 23.96 | 24.23 | 22.60 | 2,971 |
Aug 7, 2024 | 24.35 | 24.40 | 23.84 | 24.40 | 22.76 | 4,448 |
Aug 6, 2024 | 23.99 | 24.55 | 23.94 | 24.08 | 22.46 | 9,865 |
Aug 5, 2024 | 24.09 | 24.40 | 23.25 | 24.00 | 22.39 | 6,281 |
Aug 2, 2024 | 24.57 | 24.57 | 24.25 | 24.33 | 22.69 | 8,640 |
Aug 1, 2024 | 24.36 | 24.70 | 24.23 | 24.34 | 22.71 | 7,646 |
Jul 31, 2024 | 24.45 | 24.45 | 23.82 | 24.39 | 22.75 | 15,359 |
Jul 30, 2024 | 24.42 | 24.58 | 24.25 | 24.48 | 22.84 | 5,767 |
Jul 29, 2024 | 24.40 | 24.60 | 24.30 | 24.35 | 22.72 | 6,240 |
Jul 26, 2024 | 24.13 | 24.39 | 24.13 | 24.35 | 22.72 | 4,054 |
Jul 25, 2024 | 23.90 | 24.30 | 23.90 | 24.10 | 22.48 | 6,052 |
Jul 24, 2024 | 24.27 | 24.40 | 23.89 | 23.89 | 22.29 | 10,988 |
Jul 23, 2024 | 24.06 | 24.25 | 24.05 | 24.15 | 22.53 | 6,690 |
Jul 22, 2024 | 24.02 | 24.25 | 24.00 | 24.15 | 22.53 | 7,648 |
Jul 19, 2024 | 24.06 | 24.20 | 23.80 | 24.16 | 22.54 | 7,196 |
Jul 18, 2024 | 24.00 | 24.10 | 23.76 | 24.00 | 22.39 | 4,468 |
Jul 17, 2024 | 23.90 | 24.17 | 23.85 | 24.10 | 22.48 | 18,787 |
Jul 16, 2024 | 23.81 | 24.00 | 23.72 | 23.87 | 22.27 | 21,738 |
Jul 15, 2024 | 23.62 | 23.65 | 23.47 | 23.65 | 22.06 | 2,549 |
Jul 12, 2024 | 23.48 | 23.73 | 23.48 | 23.60 | 22.02 | 4,734 |
Jul 11, 2024 | 23.59 | 23.65 | 23.50 | 23.60 | 22.02 | 17,179 |
Jul 10, 2024 | 23.49 | 23.53 | 23.31 | 23.44 | 21.87 | 16,355 |
Jul 9, 2024 | 23.47 | 23.53 | 23.25 | 23.50 | 21.92 | 17,873 |
Jul 8, 2024 | 23.40 | 23.52 | 23.35 | 23.52 | 21.94 | 10,369 |
Jul 5, 2024 | 23.46 | 23.65 | 23.25 | 23.25 | 21.69 | 4,883 |
Jul 3, 2024 | 23.53 | 23.70 | 23.40 | 23.40 | 21.83 | 7,310 |
Jul 2, 2024 | 23.08 | 23.55 | 23.08 | 23.52 | 21.94 | 11,744 |
Jul 1, 2024 | 23.43 | 23.43 | 23.10 | 23.17 | 21.62 | 14,712 |
Jun 28, 2024 | 23.35 | 23.45 | 23.10 | 23.10 | 21.55 | 2,607 |
Jun 27, 2024 | 23.17 | 23.45 | 23.14 | 23.14 | 21.59 | 8,096 |
Jun 26, 2024 | 23.26 | 23.50 | 23.10 | 23.26 | 21.70 | 3,443 |
Jun 25, 2024 | 23.58 | 23.58 | 23.26 | 23.26 | 21.70 | 20,263 |
Jun 24, 2024 | 23.90 | 23.90 | 23.52 | 23.58 | 22.00 | 18,769 |
Jun 21, 2024 | 23.95 | 23.95 | 23.42 | 23.90 | 22.30 | 7,339 |
Jun 20, 2024 | 23.89 | 23.95 | 23.73 | 23.84 | 22.24 | 15,133 |
Jun 18, 2024 | 23.69 | 23.96 | 23.69 | 23.96 | 22.35 | 4,192 |
Jun 17, 2024 | 23.25 | 23.46 | 23.25 | 23.45 | 21.88 | 4,073 |
Jun 14, 2024 | 23.34 | 23.70 | 23.34 | 23.50 | 21.92 | 1,400 |
Related Tickers
ASB-PF Associated Banc-Corp
19.20
+0.47%
FGBIP First Guaranty Bancshares, Inc.
18.51
+0.31%
BWBBP Bridgewater Bancshares, Inc.
18.60
+0.96%
DCOMP Dime Community Bancshares, Inc.
17.90
+0.39%
BOH-PA Bank of Hawaii Corporation
15.11
-0.59%
HBANP Huntington Bancshares Incorporated
17.30
-0.57%
FGBI First Guaranty Bancshares, Inc.
7.41
-8.01%
WAFDP WaFd, Inc.
15.57
-0.57%
OZKAP Bank OZK
16.22
+0.50%
WAFD WaFd, Inc.
28.07
-2.50%