Atlantic Union Bankshares... (AUB)
NASDAQ: AUB
· Real-Time Price · USD
35.98
0.35 (0.98%)
At close: Sep 26, 2025, 3:59 PM
35.97
-0.03%
After-hours: Sep 26, 2025, 06:29 PM EDT
AUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.67 | 36.06 | 35.40 | 35.97 | 35.97 | 0.95% | 851,249 |
| Sep 25, 2025 | 35.77 | 35.98 | 35.40 | 35.63 | 35.63 | -0.11% | 826,104 |
| Sep 24, 2025 | 35.87 | 36.23 | 35.57 | 35.67 | 35.67 | -0.34% | 819,500 |
| Sep 23, 2025 | 36.01 | 36.68 | 35.76 | 35.79 | 35.79 | -0.72% | 1,009,326 |
| Sep 22, 2025 | 36.50 | 36.52 | 35.63 | 36.05 | 36.05 | -1.34% | 1,015,539 |
| Sep 19, 2025 | 36.56 | 36.56 | 36.09 | 36.54 | 36.54 | -0.05% | 3,452,200 |
| Sep 18, 2025 | 35.37 | 36.58 | 35.18 | 36.56 | 36.56 | 3.80% | 1,157,600 |
| Sep 17, 2025 | 34.70 | 36.19 | 34.70 | 35.22 | 35.22 | 1.44% | 1,018,600 |
| Sep 16, 2025 | 34.85 | 34.86 | 34.31 | 34.72 | 34.72 | -0.69% | 723,500 |
| Sep 15, 2025 | 35.45 | 35.61 | 34.72 | 34.96 | 34.96 | -1.30% | 923,100 |
| Sep 12, 2025 | 35.26 | 35.65 | 35.26 | 35.42 | 35.42 | 0.11% | 781,246 |
| Sep 11, 2025 | 35.17 | 35.55 | 34.96 | 35.38 | 35.38 | 0.48% | 799,233 |
| Sep 10, 2025 | 35.12 | 35.41 | 34.98 | 35.21 | 35.21 | 0.23% | 510,526 |
| Sep 9, 2025 | 35.51 | 35.61 | 35.07 | 35.13 | 35.13 | -1.04% | 748,739 |
| Sep 8, 2025 | 35.59 | 35.70 | 34.97 | 35.50 | 35.50 | -0.70% | 805,141 |
| Sep 5, 2025 | 36.10 | 36.56 | 35.38 | 35.75 | 35.75 | -0.75% | 694,602 |
| Sep 4, 2025 | 35.84 | 36.02 | 35.51 | 36.02 | 36.02 | 1.27% | 666,400 |
| Sep 3, 2025 | 35.46 | 35.93 | 35.13 | 35.57 | 35.57 | 0.34% | 703,000 |
| Sep 2, 2025 | 35.08 | 35.51 | 34.90 | 35.45 | 35.45 | -0.78% | 1,232,100 |
| Aug 29, 2025 | 35.55 | 35.89 | 35.47 | 35.73 | 35.73 | 0.62% | 769,100 |