U.S. Markets closed

Atlantic Union Bankshares Corporation (AUBAP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
28.05-0.07 (-0.25%)
At close: 3:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202128.1028.1028.0328.0528.053,157
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202128.3728.3728.1028.1028.10450,000
Sep 02, 202128.2028.4028.2028.4028.40560,000
Sep 01, 202128.3928.5027.8928.2528.251,900,000
Aug 31, 202128.1228.2027.8928.2028.201,670,000
Aug 30, 202128.0028.3427.7428.3428.34690,000
Aug 27, 202127.7028.0227.6927.9527.95780,000
Aug 26, 202127.9927.9927.6627.6727.67790,000
Aug 25, 202127.9028.2427.9027.9227.92800,000
Aug 24, 202128.2528.2527.9027.9027.901,480,000
Aug 23, 202128.2828.2827.8828.1428.14340,000
Aug 20, 202127.7028.2327.7028.0028.00600,000
Aug 19, 202128.1728.1727.5927.6527.651,540,000
Aug 18, 202128.0628.2827.9028.2428.24450,000
Aug 17, 202128.0428.1327.9328.1028.10560,000
Aug 16, 202127.8528.2227.8528.0028.00760,000
Aug 13, 202128.2028.3028.0528.3028.30580,000
Aug 12, 202128.1528.2028.0528.2028.20640,000
Aug 11, 202128.2928.2928.0028.0328.031,310,000
Aug 10, 202128.0528.2727.9028.1528.15680,000
Aug 09, 202128.2328.3028.0928.1928.191,230,000
Aug 06, 202128.4828.4828.2328.3528.35630,000
Aug 05, 202128.3928.3928.2328.2528.251,290,000
Aug 04, 202128.6928.6928.2828.3428.34830,000
Aug 03, 202128.4428.6928.4028.6528.6511,500
Aug 02, 2021------
Jul 30, 202128.4028.5028.3028.4828.489,100
Jul 29, 202128.4628.6928.4128.4228.425,300
Jul 28, 202128.5028.5528.2028.4628.4610,200
Jul 27, 202128.4228.6928.3528.6928.6912,600
Jul 26, 202128.3528.4928.1828.4228.4215,200
Jul 23, 202128.4028.4328.0128.3528.356,900
Jul 22, 202128.2928.4328.0228.3928.3910,400
Jul 21, 202128.2928.2928.2028.2528.2515,900
Jul 20, 202128.2928.2928.0128.2928.297,800
Jul 19, 202128.1028.3728.0928.1828.188,200
Jul 16, 202128.3428.3428.0028.1128.1118,400
Jul 15, 202128.2528.3128.1028.2428.2431,100
Jul 14, 202128.3528.3728.0028.2628.2614,800
Jul 13, 202128.3528.4428.0028.0128.0122,800
Jul 12, 202128.2528.4028.0628.4028.4013,600
Jul 09, 202128.3228.4328.1028.3728.3715,600
Jul 08, 202128.3828.4428.0228.2628.2625,700
Jul 07, 202128.2328.3127.8828.3128.3126,600
Jul 06, 202127.9928.1027.9528.0028.008,900
Jul 02, 202128.0028.1327.8128.0128.0125,100
Jul 01, 202127.7628.1327.7627.9827.9814,500
Jun 30, 202127.8828.0027.7528.0028.0031,800
Jun 29, 202127.5727.9427.5727.8527.8511,500
Jun 28, 202127.9428.0027.5527.5727.5724,400
Jun 25, 202127.9928.0027.8127.8827.8814,400
Jun 24, 202128.1028.1027.9227.9527.9512,700
Jun 23, 202128.1028.1027.8828.0028.0010,800
Jun 22, 202128.0228.0827.8528.0028.009,600
Jun 21, 202128.0528.0927.8628.0028.0017,500
Jun 18, 202127.8528.0527.8528.0528.0515,100
Jun 17, 202127.8928.0727.7028.0028.0021,600
Jun 16, 202127.7227.7927.5527.7627.7615,400
Jun 15, 202127.9628.1027.6227.6427.6416,200
Jun 14, 202127.7927.8927.6127.8927.898,000
Jun 11, 202127.7527.8627.6627.7527.757,000
Jun 10, 202127.7527.8027.5227.5627.5621,200
Jun 09, 202127.6527.7527.5927.7527.7538,200
Jun 08, 202127.6027.7127.5127.5527.5514,400
Jun 07, 202127.6827.7427.5027.5027.5010,000
Jun 04, 202127.6027.8027.5527.6227.624,600
Jun 03, 202127.7727.9827.4527.5527.5535,000
Jun 02, 202128.1728.1727.6027.9127.9111,000
Jun 01, 202127.9628.5027.8428.3028.3013,000
May 28, 202127.5527.7827.5527.7827.785,200
May 27, 202127.7527.7527.5127.5127.511,800
May 26, 202127.6027.7827.5327.7427.747,200
May 25, 202127.7227.7827.4727.6327.6311,000
May 24, 202127.7727.7827.6027.7827.787,800
May 21, 202127.5727.7527.5727.7127.7118,000
May 20, 202127.6627.7827.5727.5727.575,400
May 19, 202127.4527.6027.4527.5927.5912,200
May 18, 202127.5827.8427.5727.6427.648,000
May 17, 202127.9727.9727.4827.5727.577,800
May 14, 202127.6527.6627.4627.5627.5619,400
May 14, 20210.43 Dividend
May 13, 202127.5727.9727.5727.9527.5212,400
May 12, 202127.7028.0027.6327.6927.2627,100
May 11, 202127.6627.9927.6427.8527.4213,200
May 10, 202128.0028.0027.7527.8327.4019,200
May 07, 202127.8628.0027.7627.8827.458,600
May 06, 202127.8027.9227.7127.8227.396,700
May 05, 202127.8627.8627.7227.7227.295,700
May 04, 202127.9527.9527.6927.9027.4711,100
May 03, 202127.7528.1327.6727.7727.348,400
Apr 30, 202127.9928.0027.6427.6427.2129,000
Apr 29, 202127.8928.0027.7527.8027.377,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...