Atlantic Union Bankshares Corporation (AUB)
NYSE: AUB · Real-Time Price · USD
37.80
-0.55 (-1.43%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Atlantic Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 38.27 | 38.50 | 37.77 | 37.80 | 37.80 | -1.43% | 814,915 |
| Oct 30, 2024 | 37.93 | 38.95 | 37.93 | 38.35 | 38.35 | 0.66% | 852,412 |
| Oct 29, 2024 | 37.77 | 38.13 | 37.51 | 38.10 | 38.10 | 0.11% | 935,100 |
| Oct 28, 2024 | 37.17 | 38.15 | 36.95 | 38.06 | 38.06 | 3.40% | 1,148,128 |
| Oct 25, 2024 | 38.03 | 38.03 | 36.70 | 36.81 | 36.81 | -0.78% | 1,434,813 |
| Oct 24, 2024 | 36.74 | 37.30 | 36.58 | 37.10 | 37.10 | 0.79% | 1,486,732 |
| Oct 23, 2024 | 36.54 | 37.18 | 36.35 | 36.81 | 36.81 | 1.02% | 2,092,500 |
| Oct 22, 2024 | 36.45 | 36.63 | 35.66 | 36.44 | 36.44 | 0.64% | 4,057,100 |
| Oct 21, 2024 | 37.06 | 37.53 | 36.06 | 36.21 | 36.21 | -6.70% | 8,525,900 |
| Oct 18, 2024 | 39.57 | 39.57 | 38.70 | 38.81 | 38.81 | -1.87% | 260,100 |
| Oct 17, 2024 | 39.36 | 39.63 | 39.00 | 39.55 | 39.55 | 0.48% | 230,500 |
| Oct 16, 2024 | 39.36 | 39.76 | 39.30 | 39.36 | 39.36 | 1.13% | 315,003 |
| Oct 15, 2024 | 38.92 | 40.07 | 38.45 | 38.92 | 38.92 | 0.80% | 429,404 |
| Oct 14, 2024 | 37.83 | 38.69 | 37.49 | 38.61 | 38.61 | 1.93% | 310,600 |
| Oct 11, 2024 | 36.91 | 38.24 | 36.75 | 37.88 | 37.88 | 3.41% | 342,500 |
| Oct 10, 2024 | 36.13 | 36.66 | 36.04 | 36.63 | 36.63 | 0.08% | 293,900 |
| Oct 9, 2024 | 36.14 | 37.05 | 36.14 | 36.60 | 36.60 | 0.74% | 270,500 |
| Oct 8, 2024 | 36.91 | 36.91 | 36.28 | 36.33 | 36.33 | -0.93% | 251,500 |
| Oct 7, 2024 | 36.75 | 36.88 | 36.26 | 36.67 | 36.67 | -0.89% | 393,736 |
| Oct 4, 2024 | 37.07 | 37.37 | 36.76 | 37.00 | 37.00 | 2.07% | 405,600 |
| Oct 3, 2024 | 35.76 | 36.54 | 35.74 | 36.25 | 36.25 | 0.33% | 344,812 |
| Oct 2, 2024 | 36.15 | 36.70 | 35.98 | 36.13 | 36.13 | -0.41% | 331,438 |
| Oct 1, 2024 | 37.60 | 37.60 | 36.13 | 36.28 | 36.28 | -3.69% | 257,200 |
| Sep 30, 2024 | 36.93 | 38.03 | 36.80 | 37.67 | 37.67 | 1.51% | 476,400 |
| Sep 27, 2024 | 37.56 | 37.84 | 36.99 | 37.11 | 37.11 | 0.08% | 300,144 |
| Sep 26, 2024 | 37.54 | 37.60 | 37.07 | 37.08 | 37.08 | 0.16% | 341,100 |
| Sep 25, 2024 | 37.53 | 37.53 | 36.93 | 37.02 | 37.02 | -1.33% | 276,934 |
| Sep 24, 2024 | 38.38 | 38.61 | 37.51 | 37.52 | 37.52 | -2.47% | 293,546 |
| Sep 23, 2024 | 38.77 | 38.95 | 38.28 | 38.47 | 38.47 | -0.36% | 350,500 |
| Sep 20, 2024 | 39.10 | 39.19 | 38.48 | 38.61 | 38.61 | -1.88% | 1,374,200 |
| Sep 19, 2024 | 39.34 | 39.48 | 38.53 | 39.35 | 39.35 | 2.66% | 431,904 |
| Sep 18, 2024 | 38.12 | 39.68 | 37.73 | 38.33 | 38.33 | 0.34% | 406,614 |
| Sep 17, 2024 | 38.63 | 39.36 | 38.20 | 38.20 | 38.20 | 0.16% | 314,100 |
| Sep 16, 2024 | 37.95 | 38.53 | 37.33 | 38.14 | 38.14 | 1.09% | 296,140 |
| Sep 13, 2024 | 37.29 | 37.84 | 37.15 | 37.73 | 37.73 | 2.08% | 336,300 |
| Sep 12, 2024 | 37.12 | 37.17 | 36.49 | 36.96 | 36.96 | 0.49% | 222,800 |
| Sep 11, 2024 | 36.94 | 36.96 | 35.87 | 36.78 | 36.78 | -1.71% | 330,800 |
| Sep 10, 2024 | 37.62 | 37.62 | 36.62 | 37.42 | 37.42 | -0.35% | 245,500 |
| Sep 9, 2024 | 37.10 | 37.61 | 36.87 | 37.55 | 37.55 | 0.91% | 494,443 |
| Sep 6, 2024 | 38.36 | 38.43 | 37.13 | 37.21 | 37.21 | -2.21% | 328,500 |
| Sep 5, 2024 | 38.95 | 38.95 | 37.98 | 38.05 | 38.05 | -1.42% | 227,508 |
| Sep 4, 2024 | 38.83 | 39.33 | 37.59 | 38.60 | 38.60 | -1.05% | 517,500 |
| Sep 3, 2024 | 39.14 | 39.69 | 38.70 | 39.01 | 39.01 | -1.69% | 537,700 |
| Aug 30, 2024 | 39.76 | 40.00 | 39.14 | 39.68 | 39.68 | 0.13% | 340,900 |
| Aug 29, 2024 | 39.68 | 39.91 | 38.97 | 39.63 | 39.63 | 0.63% | 583,409 |
| Aug 28, 2024 | 38.51 | 39.64 | 38.40 | 39.38 | 39.38 | 1.76% | 325,900 |
| Aug 27, 2024 | 38.90 | 38.99 | 38.53 | 38.70 | 38.70 | -1.48% | 249,207 |
| Aug 26, 2024 | 40.00 | 40.17 | 39.25 | 39.28 | 39.28 | -0.71% | 351,814 |
| Aug 23, 2024 | 37.79 | 40.02 | 37.71 | 39.56 | 39.56 | 5.52% | 493,500 |
| Aug 22, 2024 | 37.08 | 37.67 | 37.08 | 37.49 | 37.49 | 0.94% | 386,036 |
| Aug 21, 2024 | 37.36 | 37.36 | 36.85 | 37.14 | 37.14 | 0.35% | 191,809 |
| Aug 20, 2024 | 37.67 | 37.73 | 36.98 | 37.01 | 37.01 | -2.37% | 449,300 |
| Aug 19, 2024 | 37.48 | 37.93 | 37.34 | 37.91 | 37.91 | 1.17% | 312,300 |
| Aug 16, 2024 | 36.75 | 37.73 | 36.66 | 37.47 | 37.47 | 1.82% | 415,100 |
| Aug 15, 2024 | 36.94 | 37.46 | 36.78 | 36.80 | 36.80 | 2.22% | 587,414 |
| Aug 14, 2024 | 36.43 | 36.67 | 35.56 | 36.00 | 36.00 | -0.63% | 393,508 |
| Aug 13, 2024 | 36.39 | 36.56 | 35.64 | 36.23 | 36.23 | 0.89% | 396,910 |
| Aug 12, 2024 | 36.91 | 37.45 | 35.88 | 35.91 | 35.91 | -1.94% | 433,128 |
| Aug 9, 2024 | 36.39 | 36.62 | 36.03 | 36.62 | 36.62 | -0.52% | 291,320 |
| Aug 8, 2024 | 36.95 | 36.99 | 36.38 | 36.81 | 36.49 | 1.40% | 290,200 |
| Aug 7, 2024 | 37.04 | 37.33 | 36.00 | 36.30 | 35.98 | -0.44% | 649,400 |
| Aug 6, 2024 | 36.58 | 37.13 | 36.29 | 36.46 | 36.14 | -0.60% | 427,226 |
| Aug 5, 2024 | 35.88 | 37.23 | 35.17 | 36.68 | 36.36 | -2.55% | 677,211 |
| Aug 2, 2024 | 37.68 | 38.25 | 37.29 | 37.64 | 37.31 | -3.91% | 839,000 |
| Aug 1, 2024 | 41.13 | 41.33 | 38.86 | 39.17 | 38.83 | -5.13% | 698,700 |
| Jul 31, 2024 | 41.84 | 42.18 | 41.26 | 41.29 | 40.93 | -0.89% | 697,300 |
| Jul 30, 2024 | 41.28 | 41.77 | 41.09 | 41.66 | 41.30 | 1.58% | 336,438 |
| Jul 29, 2024 | 41.77 | 41.87 | 40.78 | 41.01 | 40.65 | -2.10% | 386,623 |
| Jul 26, 2024 | 42.00 | 42.50 | 41.19 | 41.89 | 41.53 | 1.75% | 547,000 |
| Jul 25, 2024 | 40.51 | 41.87 | 39.55 | 41.17 | 40.81 | 2.01% | 786,540 |
| Jul 24, 2024 | 40.41 | 41.22 | 40.23 | 40.36 | 40.01 | -0.37% | 701,303 |
| Jul 23, 2024 | 39.65 | 41.21 | 39.62 | 40.51 | 40.16 | 0.87% | 568,501 |
| Jul 22, 2024 | 38.57 | 40.21 | 38.37 | 40.16 | 39.81 | 3.16% | 516,134 |
| Jul 19, 2024 | 39.10 | 39.48 | 38.78 | 38.93 | 38.59 | -0.59% | 935,515 |
| Jul 18, 2024 | 39.33 | 40.50 | 38.77 | 39.16 | 38.82 | -1.56% | 700,075 |
| Jul 17, 2024 | 37.93 | 39.98 | 37.90 | 39.78 | 39.43 | 3.51% | 759,100 |
| Jul 16, 2024 | 37.03 | 38.68 | 36.59 | 38.43 | 38.10 | 4.77% | 617,950 |
| Jul 15, 2024 | 36.44 | 37.36 | 36.28 | 36.68 | 36.36 | 2.52% | 560,061 |
| Jul 12, 2024 | 36.17 | 36.40 | 35.69 | 35.78 | 35.47 | - | 630,392 |
| Jul 11, 2024 | 34.76 | 35.99 | 34.56 | 35.78 | 35.47 | 4.99% | 838,866 |
| Jul 10, 2024 | 33.25 | 34.09 | 32.97 | 34.08 | 33.78 | 2.84% | 307,048 |
| Jul 9, 2024 | 32.35 | 33.15 | 32.26 | 33.14 | 32.85 | 2.09% | 261,112 |
| Jul 8, 2024 | 32.83 | 33.04 | 32.32 | 32.46 | 32.18 | 0.09% | 382,872 |
| Jul 5, 2024 | 32.82 | 32.96 | 32.41 | 32.43 | 32.15 | -1.52% | 402,078 |
| Jul 3, 2024 | 33.43 | 33.62 | 32.84 | 32.93 | 32.64 | -1.20% | 309,516 |
| Jul 2, 2024 | 32.63 | 33.33 | 32.63 | 33.33 | 33.04 | 1.83% | 453,428 |
| Jul 1, 2024 | 32.74 | 33.29 | 32.43 | 32.73 | 32.45 | -0.37% | 406,880 |
| Jun 28, 2024 | 32.36 | 33.05 | 32.28 | 32.85 | 32.56 | 2.85% | 1,250,368 |
| Jun 27, 2024 | 31.37 | 32.03 | 31.12 | 31.94 | 31.66 | 1.17% | 309,982 |
| Jun 26, 2024 | 30.77 | 31.82 | 30.77 | 31.57 | 31.30 | 1.74% | 380,205 |
| Jun 25, 2024 | 31.42 | 31.62 | 30.99 | 31.03 | 30.76 | -1.90% | 322,987 |
| Jun 24, 2024 | 31.19 | 31.88 | 30.86 | 31.63 | 31.36 | 1.61% | 387,603 |
| Jun 21, 2024 | 31.28 | 31.43 | 30.89 | 31.13 | 30.86 | -1.11% | 1,330,050 |
| Jun 20, 2024 | 31.27 | 31.57 | 31.19 | 31.48 | 31.21 | -0.13% | 308,533 |
| Jun 18, 2024 | 31.50 | 31.88 | 31.15 | 31.52 | 31.25 | 0.48% | 374,721 |
| Jun 17, 2024 | 30.79 | 31.39 | 30.55 | 31.37 | 31.10 | 1.52% | 448,827 |
| Jun 14, 2024 | 31.00 | 31.18 | 30.71 | 30.90 | 30.63 | -1.81% | 315,465 |
| Jun 13, 2024 | 31.67 | 31.68 | 31.07 | 31.47 | 31.20 | -1.07% | 203,562 |
| Jun 12, 2024 | 32.06 | 32.50 | 31.60 | 31.81 | 31.53 | 2.45% | 369,239 |
| Jun 11, 2024 | 30.69 | 31.32 | 30.43 | 31.05 | 30.78 | 1.04% | 477,044 |