Atlantic Union Bankshares... (AUB)
30.69
-0.99 (-3.13%)
At close: Mar 28, 2025, 3:59 PM
30.68
-0.03%
After-hours: Mar 28, 2025, 04:05 PM EDT
AUB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.67 | 31.74 | 30.31 | 30.68 | -1.00 | -3.16% | 1,361,628 |
| Mar 27, 2025 | 32.01 | 32.14 | 31.42 | 31.68 | -0.22 | -0.69% | 1,412,929 |
| Mar 26, 2025 | 32.48 | 32.75 | 31.72 | 31.90 | -0.44 | -1.36% | 1,445,226 |
| Mar 25, 2025 | 32.93 | 33.27 | 32.29 | 32.34 | -0.58 | -1.76% | 1,359,400 |
| Mar 24, 2025 | 32.60 | 33.09 | 32.44 | 32.92 | 0.91 | 2.84% | 892,300 |
| Mar 21, 2025 | 32.45 | 32.47 | 31.77 | 32.01 | -0.28 | -0.87% | 3,262,162 |
| Mar 20, 2025 | 32.25 | 32.91 | 32.25 | 32.29 | -0.25 | -0.77% | 1,118,526 |
| Mar 19, 2025 | 32.59 | 32.89 | 32.25 | 32.54 | -0.13 | -0.40% | 1,003,746 |
| Mar 18, 2025 | 32.65 | 32.86 | 32.29 | 32.67 | 0.04 | 0.12% | 1,017,400 |
| Mar 17, 2025 | 32.83 | 32.92 | 32.33 | 32.63 | 0.26 | 0.80% | 1,654,100 |
| Mar 14, 2025 | 32.13 | 32.41 | 31.88 | 32.37 | 0.46 | 1.44% | 1,159,335 |
| Mar 13, 2025 | 32.24 | 32.70 | 31.85 | 31.91 | -0.13 | -0.41% | 732,028 |
| Mar 12, 2025 | 32.09 | 32.32 | 31.61 | 32.04 | 0.16 | 0.50% | 1,382,810 |
| Mar 11, 2025 | 32.36 | 32.78 | 31.58 | 31.88 | -0.38 | -1.18% | 1,436,500 |
| Mar 10, 2025 | 32.69 | 33.09 | 32.05 | 32.26 | -0.88 | -2.66% | 1,757,714 |
| Mar 7, 2025 | 33.44 | 33.57 | 32.75 | 33.14 | -0.28 | -0.84% | 1,152,042 |
| Mar 6, 2025 | 33.81 | 33.91 | 33.12 | 33.42 | -0.64 | -1.88% | 1,378,400 |
| Mar 5, 2025 | 34.49 | 34.82 | 33.75 | 34.06 | -0.29 | -0.84% | 939,248 |
| Mar 4, 2025 | 34.61 | 35.14 | 33.73 | 34.35 | -0.78 | -2.22% | 1,054,700 |
| Mar 3, 2025 | 35.73 | 36.12 | 34.73 | 35.13 | -0.54 | -1.51% | 942,700 |
| Feb 28, 2025 | 35.39 | 35.92 | 35.23 | 35.67 | 0.40 | 1.13% | 1,159,016 |
| Feb 27, 2025 | 35.29 | 35.78 | 35.16 | 35.27 | -0.03 | -0.08% | 715,300 |
| Feb 26, 2025 | 35.12 | 35.60 | 34.82 | 35.30 | 0.07 | 0.20% | 836,401 |
| Feb 25, 2025 | 35.51 | 35.80 | 35.07 | 35.23 | 0.07 | 0.20% | 1,131,400 |
| Feb 24, 2025 | 35.53 | 35.80 | 35.15 | 35.16 | -0.10 | -0.28% | 833,236 |
| Feb 21, 2025 | 36.90 | 37.14 | 35.19 | 35.26 | -1.50 | -4.08% | 899,100 |
| Feb 20, 2025 | 37.39 | 37.53 | 36.46 | 36.76 | -0.83 | -2.21% | 561,701 |
| Feb 19, 2025 | 37.34 | 37.83 | 37.28 | 37.59 | -0.17 | -0.45% | 691,620 |
| Feb 18, 2025 | 37.45 | 37.91 | 37.27 | 37.76 | 0.31 | 0.83% | 745,800 |
| Feb 14, 2025 | 37.95 | 38.52 | 37.36 | 37.45 | -0.52 | -1.37% | 494,325 |
| Feb 13, 2025 | 37.90 | 38.07 | 37.47 | 37.97 | 0.22 | 0.58% | 723,928 |
| Feb 12, 2025 | 38.19 | 38.65 | 37.74 | 37.75 | -1.07 | -2.76% | 1,020,200 |
| Feb 11, 2025 | 37.94 | 38.96 | 37.91 | 38.82 | 0.57 | 1.49% | 1,222,000 |
| Feb 10, 2025 | 38.46 | 38.50 | 37.89 | 38.25 | -0.14 | -0.36% | 963,308 |
| Feb 7, 2025 | 39.06 | 39.11 | 37.94 | 38.39 | -0.68 | -1.74% | 947,223 |
| Feb 6, 2025 | 38.33 | 39.22 | 38.18 | 39.07 | 0.74 | 1.93% | 967,608 |
| Feb 5, 2025 | 38.39 | 38.47 | 37.92 | 38.33 | 0.18 | 0.47% | 875,900 |
| Feb 4, 2025 | 37.07 | 38.39 | 37.06 | 38.15 | 1.16 | 3.14% | 688,700 |
| Feb 3, 2025 | 36.93 | 37.56 | 36.38 | 36.99 | -0.78 | -2.07% | 1,143,453 |
| Jan 31, 2025 | 37.31 | 38.43 | 37.31 | 37.77 | 0.36 | 0.96% | 791,103 |
| Jan 30, 2025 | 37.69 | 37.99 | 37.13 | 37.41 | 0.06 | 0.16% | 693,400 |
| Jan 29, 2025 | 37.28 | 38.11 | 37.09 | 37.35 | -0.24 | -0.64% | 922,024 |
| Jan 28, 2025 | 37.74 | 38.03 | 37.30 | 37.59 | -0.05 | -0.13% | 869,712 |
| Jan 27, 2025 | 36.70 | 37.70 | 36.63 | 37.64 | 1.08 | 2.95% | 1,910,209 |
| Jan 24, 2025 | 36.84 | 37.32 | 36.32 | 36.56 | -0.01 | -0.03% | 846,502 |
| Jan 23, 2025 | 37.49 | 37.95 | 35.79 | 36.57 | -1.30 | -3.43% | 1,041,500 |
| Jan 22, 2025 | 38.01 | 38.36 | 37.66 | 37.87 | -0.40 | -1.05% | 1,172,115 |
| Jan 21, 2025 | 38.20 | 38.64 | 37.96 | 38.27 | 0.40 | 1.06% | 1,074,500 |
| Jan 17, 2025 | 38.04 | 38.28 | 37.42 | 37.87 | 0.27 | 0.72% | 706,245 |
| Jan 16, 2025 | 38.00 | 38.10 | 37.32 | 37.60 | -0.52 | -1.36% | 502,409 |