Atlantic Union Bankshares... (AUB)
NASDAQ: AUB
· Real-Time Price · USD
33.63
-0.57 (-1.67%)
At close: Aug 15, 2025, 3:44 PM
AUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.76 | 34.26 | 33.53 | 34.20 | 34.20 | -0.20% | 926,417 |
| 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 |
| Aug 7, 2025 | 32.05 | 32.05 | 31.16 | 31.39 | 31.39 | -0.95% | 1,514,100 |
| Aug 6, 2025 | 31.78 | 31.99 | 31.55 | 31.69 | 31.69 | 0.03% | 1,845,800 |
| Aug 5, 2025 | 31.38 | 31.68 | 30.81 | 31.68 | 31.68 | 1.44% | 1,492,147 |
| Aug 4, 2025 | 30.86 | 31.34 | 30.76 | 31.23 | 31.23 | -0.22% | 1,533,859 |
| Aug 1, 2025 | 31.29 | 31.42 | 30.39 | 31.30 | 30.96 | -1.26% | 1,539,500 |
| Jul 31, 2025 | 32.00 | 32.18 | 31.56 | 31.70 | 31.36 | -1.64% | 1,038,700 |
| Jul 30, 2025 | 33.25 | 33.26 | 31.96 | 32.23 | 31.88 | -2.16% | 1,343,800 |
| Jul 29, 2025 | 33.17 | 33.34 | 32.55 | 32.94 | 32.58 | 0.24% | 1,385,600 |
| Jul 28, 2025 | 33.08 | 33.15 | 32.77 | 32.86 | 32.50 | -0.67% | 1,019,331 |
| Jul 25, 2025 | 33.04 | 33.18 | 32.35 | 33.08 | 32.72 | -0.03% | 1,127,331 |
| Jul 24, 2025 | 34.00 | 34.00 | 32.83 | 33.09 | 32.73 | -1.75% | 1,642,939 |
| Jul 23, 2025 | 33.50 | 33.76 | 32.92 | 33.68 | 33.31 | 1.54% | 1,476,026 |
| Jul 22, 2025 | 33.00 | 33.43 | 33.00 | 33.17 | 32.81 | 0.58% | 799,300 |
| Jul 21, 2025 | 33.24 | 33.62 | 32.94 | 32.98 | 32.62 | -0.72% | 1,063,031 |
| Jul 18, 2025 | 33.50 | 33.69 | 33.00 | 33.22 | 32.86 | -0.54% | 851,000 |