U.S. markets closed

Atlantic Union Bankshares Corporation (AUBAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.48-0.17 (-0.59%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 28, 202127.8927.8927.6727.8227.4010,000
Apr 27, 202127.8927.8927.7527.7627.339,000
Apr 26, 202127.7527.9227.7527.9227.496,500
Apr 23, 202127.7927.8027.6027.6127.1915,500
Apr 22, 202127.6827.8227.6027.8227.3910,300
Apr 21, 202127.7927.8527.6127.7027.277,300
Apr 20, 202127.9827.9827.5627.7827.366,700
Apr 19, 202127.7227.9927.6227.9927.564,900
Apr 16, 202127.6528.2227.6527.9627.5312,300
Apr 15, 202127.9828.2027.6327.8327.4016,700
Apr 14, 202128.4928.4927.9528.0527.6212,700
Apr 13, 202127.5128.0027.4827.9527.5214,600
Apr 12, 202127.7027.9527.5927.7227.293,700
Apr 09, 202127.9828.0027.4127.6127.1910,100
Apr 08, 202127.8628.0027.5328.0027.577,400
Apr 07, 202128.1028.1027.6227.6827.2515,300
Apr 06, 202127.6228.4927.5928.2027.7712,900
Apr 05, 202127.5927.6227.5727.6227.2011,700
Apr 01, 202127.5427.5827.3027.5827.1610,000
Mar 31, 202127.5327.5327.4627.5327.118,700
Mar 30, 202127.2627.5327.2627.5327.116,000
Mar 29, 202127.5327.5327.2527.3426.9217,200
Mar 26, 202127.3527.5227.3427.3626.9412,800
Mar 25, 202127.5227.5227.3527.3626.9413,300
Mar 24, 202127.5227.5227.3527.5227.1015,200
Mar 23, 202127.5227.5227.3627.5127.095,800
Mar 22, 202127.3527.5227.3527.5027.085,100
Mar 19, 202127.5227.5227.3527.4527.035,400
Mar 18, 202127.5927.5927.3527.3626.945,600
Mar 17, 202127.5927.6027.3127.5427.1210,100
Mar 16, 202127.2527.5527.2527.5527.1317,100
Mar 15, 202127.4027.5127.2427.3226.9019,900
Mar 12, 202127.3927.4527.3027.3626.9418,600
Mar 11, 202127.4227.4227.2827.4026.989,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...