Atlantic Union Bankshares...
38.81
1.08 (2.86%)
At close: Jan 15, 2025, 9:46 AM

AUB Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 35.91 37.76 35.88 37.73 2.05 5.75% 1,661,677
Jan 13, 2025 34.93 35.74 34.56 35.68 0.72 2.06% 746,900
Jan 10, 2025 35.62 35.76 34.35 34.96 -1.54 -4.22% 968,800
Jan 8, 2025 36.12 36.86 35.99 36.50 -0.03 -0.08% 698,013
Jan 7, 2025 36.99 37.23 36.03 36.53 -0.46 -1.24% 1,179,407
Jan 6, 2025 37.28 37.72 36.89 36.99 -0.23 -0.62% 1,401,900
Jan 3, 2025 37.03 37.32 36.39 37.22 0.27 0.73% 575,900
Jan 2, 2025 37.98 38.22 36.86 36.95 -0.93 -2.46% 563,407
Dec 31, 2024 38.11 38.32 37.67 37.88 0.03 0.08% 806,100
Dec 30, 2024 37.79 38.14 37.48 37.85 -0.23 -0.60% 424,018
Dec 27, 2024 38.21 38.71 37.45 38.08 -0.55 -1.42% 587,801
Dec 26, 2024 37.80 38.76 37.68 38.63 0.37 0.97% 706,325
Dec 24, 2024 37.98 38.26 37.77 38.26 0.30 0.79% 208,900
Dec 23, 2024 37.54 38.25 37.54 37.96 0.12 0.32% 486,429
Dec 20, 2024 37.00 38.43 36.82 37.84 0.69 1.86% 2,326,612
Dec 19, 2024 38.09 38.70 37.08 37.15 -0.31 -0.83% 998,900
Dec 18, 2024 39.98 40.27 37.21 37.46 -2.17 -5.48% 1,152,154
Dec 17, 2024 40.47 40.95 39.60 39.63 -1.22 -2.99% 800,300
Dec 16, 2024 41.09 41.09 40.40 40.85 -0.10 -0.24% 934,800
Dec 13, 2024 41.16 41.43 40.65 40.95 -0.36 -0.87% 633,200
Dec 12, 2024 41.74 41.87 41.01 41.31 -0.41 -0.98% 712,732
Dec 11, 2024 42.46 42.65 41.71 41.72 -0.16 -0.38% 658,543
Dec 10, 2024 42.15 42.73 41.68 41.88 -0.29 -0.69% 525,514
Dec 9, 2024 42.77 42.97 42.14 42.17 -0.22 -0.52% 720,448
Dec 6, 2024 42.45 42.45 41.81 42.39 0.34 0.81% 1,210,619
Dec 5, 2024 42.89 43.12 41.82 42.05 -0.74 -1.73% 628,000
Dec 4, 2024 42.80 43.20 42.18 42.79 0.00 0.00% 713,731
Dec 3, 2024 43.11 43.38 42.58 42.79 -0.27 -0.63% 925,837
Dec 2, 2024 42.66 43.45 42.34 43.06 0.63 1.48% 1,246,248
Nov 29, 2024 42.70 42.70 41.63 42.43 0.19 0.45% 367,100
Nov 27, 2024 43.01 43.30 42.13 42.24 -0.33 -0.78% 570,600
Nov 26, 2024 43.16 43.38 42.54 42.57 -0.98 -2.25% 795,923
Nov 25, 2024 43.19 44.54 43.15 43.55 0.92 2.16% 767,610
Nov 22, 2024 42.30 43.02 41.87 42.63 0.74 1.77% 832,300
Nov 21, 2024 41.64 42.47 41.35 41.89 0.65 1.58% 448,437
Nov 20, 2024 41.51 41.86 40.96 41.24 -0.52 -1.25% 454,308
Nov 19, 2024 41.42 42.26 41.40 41.76 -0.34 -0.81% 1,062,000
Nov 18, 2024 42.71 42.74 42.08 42.10 -0.38 -0.89% 401,332
Nov 15, 2024 43.10 43.11 42.01 42.48 -0.17 -0.40% 1,521,605
Nov 14, 2024 42.89 43.02 42.44 42.65 0.09 0.21% 545,435
Nov 13, 2024 42.95 43.57 42.38 42.56 -0.17 -0.40% 632,729
Nov 12, 2024 42.88 43.38 42.47 42.73 -0.31 -0.72% 1,371,537
Nov 11, 2024 42.52 43.45 42.37 43.04 1.38 3.31% 1,151,800
Nov 8, 2024 41.88 42.02 41.23 41.66 -0.26 -0.62% 1,626,400
Nov 7, 2024 42.81 43.28 41.35 41.92 -1.22 -2.83% 1,848,109
Nov 6, 2024 41.71 43.15 40.99 43.14 5.28 13.95% 2,895,500
Nov 5, 2024 37.19 37.96 36.97 37.86 0.82 2.21% 918,400
Nov 4, 2024 37.24 37.34 36.67 37.04 -0.57 -1.52% 706,000
Nov 1, 2024 38.19 38.48 37.60 37.61 -0.19 -0.50% 710,909
Oct 31, 2024 38.27 38.50 37.77 37.80 -0.55 -1.43% 814,916

Create Price Alert on AUB

Your price alert will notify you when the stock price is above 38.81.

Add to Watchlist