Skip to main content
logo
Atlantic Union Bankshares Corporation (AUB.PRA)
NYSE: AUB.PRA · Real-Time Price · USD · Preferred Stock
24.19
+0.07 (0.29%)
At close: Jul 8, 2025

Atlantic Union Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202524.1924.4224.0924.1924.190.29%10,571
Jul 7, 202523.9324.4523.9324.1224.120.79%10,532
Jul 3, 202524.1024.1023.9323.9323.93-0.08%4,138
Jul 2, 202524.1324.1323.9223.9523.95-0.68%20,521
Jul 1, 202524.1124.3724.1024.1124.11-0.15%6,388
Jun 30, 202524.0524.3824.0524.1524.150.42%4,935
Jun 27, 202524.4024.4024.0024.0524.050.42%6,674
Jun 26, 202524.1024.2423.6423.9523.95-0.62%7,575
Jun 25, 202524.4224.4224.1024.1024.10-0.82%4,130
Jun 24, 202524.2624.4524.2524.3024.300.96%9,067
Jun 23, 202524.1024.2723.7424.0724.070.04%7,304
Jun 20, 202523.9524.2123.9524.0624.06-0.12%14,359
Jun 18, 202523.5924.0923.5924.0924.091.35%9,512
Jun 17, 202523.6323.7923.5723.7723.770.54%18,366
Jun 16, 202523.6323.6523.6023.6423.64-0.24%5,558
Jun 13, 202523.7723.8023.6023.7023.70-0.25%7,058
Jun 12, 202523.9623.9623.6823.7623.76-0.46%4,947
Jun 11, 202523.7323.8723.6523.8723.870.29%10,074
Jun 10, 202523.7723.8023.6623.8023.800.25%9,219
Jun 9, 202523.5023.7923.5023.7423.740.34%4,623
Jun 6, 202523.4823.7923.4323.6623.660.64%14,224
Jun 5, 202523.5923.6023.3723.5123.510.47%11,490
Jun 4, 202523.3523.4923.2623.4023.400.34%15,074
Jun 3, 202523.2823.5323.2223.3223.320.09%15,424
Jun 2, 202523.2723.5423.1123.3023.300.52%24,527
May 30, 202523.6523.6723.1523.1823.18-2.19%167,807
May 29, 202523.9124.2023.6423.7023.70-0.21%11,339
May 28, 202523.9524.2223.7523.7523.75-0.38%17,586
May 27, 202524.1524.2523.8423.8423.84-0.50%19,830
May 23, 202524.3924.3923.8223.9623.96-0.13%5,456
May 22, 202524.1224.1523.9823.9923.99-0.66%7,806
May 21, 202524.3724.3924.0524.1524.15-0.94%7,059
May 20, 202524.4124.5024.3524.3824.38-0.29%8,788
May 19, 202524.4724.5424.3824.4524.45-0.04%16,499
May 16, 202524.5124.5624.4224.4624.46-1.17%27,784
May 15, 202524.7724.8024.6924.7524.320.34%50,222
May 14, 202524.6224.8324.6224.6724.24-0.34%17,339
May 13, 202524.7624.8424.6824.7524.320.16%6,373
May 12, 202524.6724.8524.6724.7124.28-66,510
May 9, 202524.8124.9124.5724.7124.280.16%7,354
May 8, 202524.7024.8524.5524.6724.24-0.08%8,571
May 7, 202524.6224.8724.6224.6924.260.16%11,077
May 6, 202524.5024.8424.5024.6524.220.12%8,845
May 5, 202524.6724.8724.4724.6224.19-0.24%11,953
May 2, 202524.7024.7024.4124.6824.250.53%6,745
May 1, 202524.4024.7424.4024.5524.120.66%12,183
Apr 30, 202524.3424.5024.2524.3923.97-0.41%13,459
Apr 29, 202524.4524.6024.4124.4924.070.55%15,744
Apr 28, 202524.4924.5524.2524.3623.930.10%7,723
Apr 25, 202524.3124.4624.2224.3323.910.12%3,143