Atlantic Union Bankshares... (AUBAP)
NASDAQ: AUBAP
· Real-Time Price · USD
25.27
0.27 (1.08%)
At close: Jun 17, 2025, 10:00 PM
AUBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 25.19 | 25.19 | 24.90 | 24.90 | 24.90 | -0.80% | 19,591 |
| Jan 27, 2025 | 25.18 | 25.18 | 25.00 | 25.10 | 25.10 | 0.28% | 10,437 |
| Jan 24, 2025 | 25.05 | 25.20 | 25.01 | 25.03 | 25.03 | -0.08% | 9,961 |
| Jan 23, 2025 | 25.09 | 25.24 | 25.01 | 25.05 | 25.05 | 0.00% | 12,117 |
| Jan 22, 2025 | 25.05 | 25.24 | 25.01 | 25.05 | 25.05 | -0.24% | 11,758 |
| Jan 21, 2025 | 25.02 | 25.20 | 24.63 | 25.11 | 25.11 | 0.00% | 13,929 |
| Jan 17, 2025 | 24.92 | 25.20 | 24.85 | 25.11 | 25.11 | -0.63% | 18,147 |
| Jan 16, 2025 | 25.15 | 25.39 | 25.15 | 25.27 | 25.27 | 1.85% | 13,541 |
| Jan 15, 2025 | 24.58 | 24.94 | 24.58 | 24.81 | 24.81 | 1.27% | 18,787 |
| Jan 14, 2025 | 23.90 | 24.64 | 23.88 | 24.50 | 24.50 | 2.51% | 20,179 |
| Jan 13, 2025 | 23.75 | 24.25 | 23.75 | 23.90 | 23.90 | -4.51% | 18,857 |
| Dec 11, 2024 | 24.83 | 25.05 | 24.76 | 25.03 | 25.03 | 0.44% | 3,918 |
| Dec 10, 2024 | 24.92 | 25.00 | 24.76 | 24.92 | 24.92 | 0.28% | 18,104 |
| Dec 9, 2024 | 25.08 | 25.08 | 24.80 | 24.85 | 24.85 | -0.40% | 8,437 |
| Dec 6, 2024 | 25.10 | 25.25 | 24.95 | 24.95 | 24.95 | -0.60% | 8,471 |
| Dec 5, 2024 | 25.20 | 25.20 | 25.05 | 25.10 | 25.10 | -0.28% | 2,825 |
| Dec 4, 2024 | 25.19 | 25.19 | 25.00 | 25.17 | 25.17 | 0.16% | 3,753 |
| Dec 3, 2024 | 25.10 | 25.37 | 25.05 | 25.13 | 25.13 | 0.12% | 6,299 |
| Dec 2, 2024 | 25.54 | 25.60 | 25.01 | 25.10 | 25.10 | -2.11% | 16,947 |
| Nov 29, 2024 | 25.00 | 25.78 | 25.00 | 25.64 | 25.64 | 2.31% | 22,925 |