Atlantic Union Bankshares Corporation (AUB)
NYSE: AUB · Real-Time Price · USD
42.81
-0.25 (-0.58%)
Dec 3, 2024, 12:04 PM EST - Market open
Atlantic Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 42.66 | 43.45 | 42.34 | 43.06 | 43.06 | 1.48% | 1,246,248 |
| Nov 29, 2024 | 42.70 | 42.70 | 41.63 | 42.43 | 42.43 | 0.45% | 367,077 |
| Nov 27, 2024 | 43.01 | 43.30 | 42.13 | 42.24 | 42.24 | -0.78% | 570,570 |
| Nov 26, 2024 | 43.16 | 43.38 | 42.54 | 42.57 | 42.57 | -2.25% | 795,923 |
| Nov 25, 2024 | 43.19 | 44.54 | 43.15 | 43.55 | 43.55 | 2.16% | 767,610 |
| Nov 22, 2024 | 42.30 | 43.02 | 41.87 | 42.63 | 42.63 | 1.77% | 832,297 |
| Nov 21, 2024 | 41.64 | 42.47 | 41.35 | 41.89 | 41.89 | 1.58% | 448,437 |
| Nov 20, 2024 | 41.51 | 41.86 | 40.96 | 41.24 | 41.24 | -1.25% | 454,308 |
| Nov 19, 2024 | 41.42 | 42.26 | 41.40 | 41.76 | 41.76 | -0.81% | 1,061,973 |
| Nov 18, 2024 | 42.71 | 42.74 | 42.08 | 42.10 | 42.10 | -0.89% | 401,332 |
| Nov 15, 2024 | 43.10 | 43.11 | 42.01 | 42.48 | 42.48 | -0.40% | 1,521,605 |
| Nov 14, 2024 | 42.89 | 43.02 | 42.44 | 42.65 | 42.65 | 0.21% | 545,435 |
| Nov 13, 2024 | 42.95 | 43.57 | 42.38 | 42.56 | 42.56 | -0.40% | 632,729 |
| Nov 12, 2024 | 42.88 | 43.38 | 42.47 | 42.73 | 42.73 | -0.72% | 1,371,537 |
| Nov 11, 2024 | 42.52 | 43.45 | 42.37 | 43.04 | 43.04 | 3.31% | 1,151,793 |
| Nov 8, 2024 | 41.88 | 42.02 | 41.23 | 41.66 | 41.66 | -0.62% | 1,626,394 |
| Nov 7, 2024 | 42.81 | 43.28 | 41.35 | 41.92 | 41.58 | -2.83% | 1,848,109 |
| Nov 6, 2024 | 41.71 | 43.15 | 40.99 | 43.14 | 42.79 | 13.95% | 2,895,466 |
| Nov 5, 2024 | 37.19 | 37.96 | 36.97 | 37.86 | 37.55 | 2.21% | 918,397 |
| Nov 4, 2024 | 37.24 | 37.34 | 36.67 | 37.04 | 36.74 | -1.52% | 705,966 |
| Nov 1, 2024 | 38.19 | 38.48 | 37.60 | 37.61 | 37.31 | -0.50% | 710,909 |
| Oct 31, 2024 | 38.27 | 38.50 | 37.77 | 37.80 | 37.49 | -1.43% | 814,916 |
| Oct 30, 2024 | 37.93 | 38.95 | 37.93 | 38.35 | 38.04 | 0.66% | 852,412 |
| Oct 29, 2024 | 37.77 | 38.13 | 37.51 | 38.10 | 37.79 | 0.11% | 935,081 |
| Oct 28, 2024 | 37.17 | 38.15 | 36.95 | 38.06 | 37.75 | 3.40% | 1,148,128 |
| Oct 25, 2024 | 38.03 | 38.03 | 36.70 | 36.81 | 36.51 | -0.78% | 1,434,813 |
| Oct 24, 2024 | 36.74 | 37.30 | 36.58 | 37.10 | 36.80 | 0.79% | 1,486,732 |
| Oct 23, 2024 | 36.54 | 37.18 | 36.36 | 36.81 | 36.51 | 1.02% | 2,092,470 |
| Oct 22, 2024 | 36.45 | 36.63 | 35.66 | 36.44 | 36.15 | 0.64% | 4,057,076 |
| Oct 21, 2024 | 37.06 | 37.53 | 36.06 | 36.21 | 35.92 | -6.70% | 8,525,895 |
| Oct 18, 2024 | 39.57 | 39.57 | 38.70 | 38.81 | 38.50 | -1.87% | 260,091 |
| Oct 17, 2024 | 39.36 | 39.63 | 39.00 | 39.55 | 39.23 | 0.48% | 230,465 |
| Oct 16, 2024 | 39.36 | 39.76 | 39.30 | 39.36 | 39.04 | 1.13% | 315,003 |
| Oct 15, 2024 | 38.92 | 40.07 | 38.45 | 38.92 | 38.61 | 0.80% | 429,404 |
| Oct 14, 2024 | 37.83 | 38.69 | 37.49 | 38.61 | 38.30 | 1.93% | 310,576 |
| Oct 11, 2024 | 36.91 | 38.24 | 36.75 | 37.88 | 37.57 | 3.41% | 342,477 |
| Oct 10, 2024 | 36.13 | 36.66 | 36.04 | 36.63 | 36.33 | 0.08% | 293,873 |
| Oct 9, 2024 | 36.14 | 37.05 | 36.14 | 36.60 | 36.30 | 0.74% | 270,457 |
| Oct 8, 2024 | 36.91 | 36.91 | 36.28 | 36.33 | 36.04 | -0.93% | 251,493 |
| Oct 7, 2024 | 36.75 | 36.88 | 36.26 | 36.67 | 36.37 | -0.89% | 393,736 |
| Oct 4, 2024 | 37.07 | 37.37 | 36.76 | 37.00 | 36.70 | 2.07% | 405,585 |
| Oct 3, 2024 | 35.76 | 36.54 | 35.75 | 36.25 | 35.96 | 0.33% | 344,812 |
| Oct 2, 2024 | 36.15 | 36.70 | 35.98 | 36.13 | 35.84 | -0.41% | 331,438 |
| Oct 1, 2024 | 37.60 | 37.60 | 36.13 | 36.28 | 35.99 | -3.69% | 257,182 |
| Sep 30, 2024 | 36.93 | 38.03 | 36.80 | 37.67 | 37.37 | 1.51% | 476,357 |
| Sep 27, 2024 | 37.56 | 37.84 | 36.99 | 37.11 | 36.81 | 0.08% | 300,144 |
| Sep 26, 2024 | 37.54 | 37.60 | 37.07 | 37.08 | 36.78 | 0.16% | 341,050 |
| Sep 25, 2024 | 37.53 | 37.53 | 36.93 | 37.02 | 36.72 | -1.33% | 276,934 |
| Sep 24, 2024 | 38.38 | 38.61 | 37.51 | 37.52 | 37.22 | -2.47% | 293,546 |
| Sep 23, 2024 | 38.77 | 38.95 | 38.28 | 38.47 | 38.16 | -0.36% | 350,473 |
| Sep 20, 2024 | 39.10 | 39.19 | 38.48 | 38.61 | 38.30 | -1.88% | 1,374,200 |
| Sep 19, 2024 | 39.34 | 39.48 | 38.53 | 39.35 | 39.03 | 2.66% | 431,904 |
| Sep 18, 2024 | 38.12 | 39.68 | 37.73 | 38.33 | 38.02 | 0.34% | 406,614 |
| Sep 17, 2024 | 38.63 | 39.36 | 38.20 | 38.20 | 37.89 | 0.16% | 314,064 |
| Sep 16, 2024 | 37.95 | 38.53 | 37.33 | 38.14 | 37.83 | 1.09% | 296,140 |
| Sep 13, 2024 | 37.29 | 37.84 | 37.15 | 37.73 | 37.43 | 2.08% | 336,254 |
| Sep 12, 2024 | 37.12 | 37.17 | 36.50 | 36.96 | 36.66 | 0.49% | 222,777 |
| Sep 11, 2024 | 36.94 | 36.96 | 35.87 | 36.78 | 36.48 | -1.71% | 330,794 |
| Sep 10, 2024 | 37.62 | 37.62 | 36.62 | 37.42 | 37.12 | -0.35% | 245,494 |
| Sep 9, 2024 | 37.10 | 37.61 | 36.87 | 37.55 | 37.25 | 0.91% | 494,443 |
| Sep 6, 2024 | 38.36 | 38.43 | 37.13 | 37.21 | 36.91 | -2.21% | 328,462 |
| Sep 5, 2024 | 38.95 | 38.95 | 37.98 | 38.05 | 37.74 | -1.42% | 227,508 |
| Sep 4, 2024 | 38.83 | 39.33 | 37.59 | 38.60 | 38.29 | -1.05% | 517,450 |
| Sep 3, 2024 | 39.14 | 39.69 | 38.70 | 39.01 | 38.69 | -1.69% | 537,662 |
| Aug 30, 2024 | 39.76 | 40.00 | 39.14 | 39.68 | 39.36 | 0.13% | 340,853 |
| Aug 29, 2024 | 39.68 | 39.91 | 38.97 | 39.63 | 39.31 | 0.63% | 583,409 |
| Aug 28, 2024 | 38.51 | 39.64 | 38.40 | 39.38 | 39.06 | 1.76% | 325,864 |
| Aug 27, 2024 | 38.90 | 38.99 | 38.53 | 38.70 | 38.39 | -1.48% | 249,207 |
| Aug 26, 2024 | 40.00 | 40.17 | 39.25 | 39.28 | 38.96 | -0.71% | 351,814 |
| Aug 23, 2024 | 37.79 | 40.02 | 37.71 | 39.56 | 39.24 | 5.52% | 493,467 |
| Aug 22, 2024 | 37.08 | 37.67 | 37.08 | 37.49 | 37.19 | 0.94% | 386,036 |
| Aug 21, 2024 | 37.36 | 37.36 | 36.85 | 37.14 | 36.84 | 0.35% | 191,809 |
| Aug 20, 2024 | 37.67 | 37.73 | 36.98 | 37.01 | 36.71 | -2.37% | 449,294 |
| Aug 19, 2024 | 37.48 | 37.93 | 37.34 | 37.91 | 37.60 | 1.17% | 312,289 |
| Aug 16, 2024 | 36.75 | 37.73 | 36.66 | 37.47 | 37.17 | 1.82% | 415,083 |
| Aug 15, 2024 | 36.94 | 37.46 | 36.78 | 36.80 | 36.50 | 2.22% | 587,414 |
| Aug 14, 2024 | 36.43 | 36.67 | 35.56 | 36.00 | 35.71 | -0.63% | 393,508 |
| Aug 13, 2024 | 36.39 | 36.56 | 35.64 | 36.23 | 35.94 | 0.89% | 396,910 |
| Aug 12, 2024 | 36.91 | 37.45 | 35.88 | 35.91 | 35.62 | -1.94% | 433,128 |
| Aug 9, 2024 | 36.39 | 36.62 | 36.03 | 36.62 | 36.32 | -0.52% | 291,320 |
| Aug 8, 2024 | 36.95 | 36.99 | 36.38 | 36.81 | 36.20 | 1.40% | 290,196 |
| Aug 7, 2024 | 37.04 | 37.33 | 36.00 | 36.30 | 35.69 | -0.44% | 649,355 |
| Aug 6, 2024 | 36.58 | 37.13 | 36.29 | 36.46 | 35.85 | -0.60% | 427,226 |
| Aug 5, 2024 | 35.88 | 37.23 | 35.17 | 36.68 | 36.07 | -2.55% | 677,211 |
| Aug 2, 2024 | 37.68 | 38.25 | 37.29 | 37.64 | 37.01 | -3.91% | 838,953 |
| Aug 1, 2024 | 41.13 | 41.33 | 38.86 | 39.17 | 38.52 | -5.13% | 698,659 |
| Jul 31, 2024 | 41.84 | 42.18 | 41.26 | 41.29 | 40.60 | -0.89% | 697,282 |
| Jul 30, 2024 | 41.28 | 41.77 | 41.09 | 41.66 | 40.97 | 1.58% | 336,438 |
| Jul 29, 2024 | 41.77 | 41.87 | 40.78 | 41.01 | 40.33 | -2.10% | 386,623 |
| Jul 26, 2024 | 42.00 | 42.50 | 41.19 | 41.89 | 41.19 | 1.75% | 547,000 |
| Jul 25, 2024 | 40.51 | 41.87 | 39.55 | 41.17 | 40.48 | 2.01% | 786,540 |
| Jul 24, 2024 | 40.41 | 41.22 | 40.23 | 40.36 | 39.69 | -0.37% | 701,303 |
| Jul 23, 2024 | 39.65 | 41.21 | 39.62 | 40.51 | 39.83 | 0.87% | 568,501 |
| Jul 22, 2024 | 38.57 | 40.21 | 38.37 | 40.16 | 39.49 | 3.16% | 516,134 |
| Jul 19, 2024 | 39.10 | 39.48 | 38.78 | 38.93 | 38.28 | -0.59% | 935,515 |
| Jul 18, 2024 | 39.33 | 40.50 | 38.77 | 39.16 | 38.51 | -1.56% | 700,075 |
| Jul 17, 2024 | 37.93 | 39.98 | 37.90 | 39.78 | 39.12 | 3.51% | 759,100 |
| Jul 16, 2024 | 37.03 | 38.68 | 36.59 | 38.43 | 37.79 | 4.77% | 617,950 |
| Jul 15, 2024 | 36.44 | 37.36 | 36.28 | 36.68 | 36.07 | 2.52% | 560,061 |
| Jul 12, 2024 | 36.17 | 36.40 | 35.69 | 35.78 | 35.18 | - | 630,392 |