Atlantic Union Bankshares... (AUB)
NASDAQ: AUB
· Real-Time Price · USD
35.74
-0.28 (-0.78%)
At close: Sep 05, 2025, 3:59 PM
35.75
0.03%
After-hours: Sep 05, 2025, 05:29 PM EDT
AUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.10 | 36.56 | 35.38 | 35.75 | 35.75 | -0.75% | 694,600 |
| 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 |
| Aug 28, 2025 | 35.94 | 35.94 | 35.24 | 35.51 | 35.51 | -0.48% | 584,800 |
| Aug 27, 2025 | 34.93 | 35.81 | 34.88 | 35.68 | 35.68 | 1.51% | 809,248 |
| Aug 26, 2025 | 34.91 | 35.44 | 34.73 | 35.15 | 35.15 | 0.69% | 859,626 |
| Aug 25, 2025 | 34.97 | 35.34 | 34.85 | 34.91 | 34.91 | -0.96% | 882,704 |
| Aug 22, 2025 | 33.51 | 35.41 | 33.45 | 35.25 | 35.25 | 5.79% | 1,482,944 |
| Aug 21, 2025 | 33.41 | 33.56 | 33.15 | 33.32 | 33.32 | -0.98% | 753,009 |
| Aug 20, 2025 | 33.85 | 33.94 | 33.31 | 33.65 | 33.65 | -0.41% | 1,097,200 |
| Aug 19, 2025 | 33.58 | 34.00 | 33.50 | 33.79 | 33.79 | 0.54% | 764,900 |
| Aug 18, 2025 | 33.33 | 33.66 | 33.27 | 33.61 | 33.61 | 0.03% | 956,319 |
| Aug 15, 2025 | 34.37 | 34.37 | 33.52 | 33.60 | 33.60 | -1.75% | 1,215,150 |
| Aug 14, 2025 | 33.76 | 34.26 | 33.53 | 34.20 | 34.20 | -0.20% | 955,518 |
| Aug 13, 2025 | 33.65 | 34.30 | 33.45 | 34.27 | 34.27 | 2.60% | 1,398,600 |
| Aug 12, 2025 | 32.22 | 33.47 | 32.22 | 33.40 | 33.40 | 4.70% | 1,028,000 |
| Aug 11, 2025 | 32.12 | 32.30 | 31.67 | 31.90 | 31.90 | -0.44% | 839,940 |
| Aug 8, 2025 | 31.76 | 32.05 | 31.42 | 32.04 | 32.04 | 2.07% | 1,442,457 |