Atlantic Union Bankshares Corporation - Common Stock (AUB)

38.33Last Price

0.00 (0.00%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	38.39	38.47	37.92	38.33	875,891	38.33
2/04/2025	37.07	38.39	37.06	38.15	688,662	38.15
2/03/2025	36.93	37.56	36.38	36.99	1,143,086	36.99
1/31/2025	37.31	38.43	37.31	37.77	791,103	37.77
1/30/2025	37.69	37.99	37.13	37.41	693,377	37.41
1/29/2025	37.28	38.11	37.09	37.35	944,376	37.35
1/28/2025	37.74	38.03	37.30	37.59	869,712	37.59
1/27/2025	36.70	37.70	36.63	37.64	1,910,209	37.64
1/24/2025	36.84	37.32	36.32	36.56	846,502	36.56
1/23/2025	37.49	37.95	35.79	36.57	1,041,477	36.57
1/22/2025	38.01	38.36	37.66	37.87	1,172,115	37.87
1/21/2025	38.20	38.64	37.96	38.27	1,074,463	38.27
1/17/2025	38.04	38.28	37.42	37.87	706,245	37.87
1/16/2025	38.00	38.10	37.32	37.60	502,409	37.60
1/15/2025	39.23	39.29	37.80	38.12	606,521	38.12
1/14/2025	35.91	37.76	35.88	37.73	1,661,777	37.73
1/13/2025	34.93	35.74	34.56	35.68	746,852	35.68
1/10/2025	35.62	35.76	34.35	34.96	968,784	34.96
1/08/2025	36.12	36.86	35.99	36.50	698,013	36.50
1/07/2025	36.99	37.23	36.03	36.53	1,179,407	36.53
1/06/2025	37.28	37.72	36.89	36.99	1,401,850	36.99
1/03/2025	37.03	37.32	36.39	37.22	575,886	37.22
1/02/2025	37.98	38.22	36.86	36.95	563,407	36.95
12/31/2024	37.85	0.00	37.88	37.88	0	37.88
12/30/2024	37.79	38.14	37.48	37.85	424,018	37.85
12/27/2024	38.21	38.71	37.45	38.08	587,801	38.08
12/26/2024	37.80	38.76	37.68	38.63	706,326	38.63
12/24/2024	37.98	38.26	37.77	38.26	208,857	38.26
12/23/2024	37.54	38.25	37.54	37.96	486,429	37.96
12/20/2024	37.00	38.43	36.82	37.84	2,326,612	37.84
12/19/2024	38.09	38.70	37.08	37.15	998,855	37.15
12/18/2024	39.98	40.27	37.21	37.46	1,152,145	37.46
12/17/2024	40.47	40.95	39.60	39.63	800,289	39.63
12/16/2024	41.09	41.09	40.40	40.85	978,489	40.85
12/13/2024	41.16	41.43	40.65	40.95	633,178	40.95
12/12/2024	41.74	41.87	41.01	41.31	712,732	41.31
12/11/2024	42.46	42.65	41.71	41.72	658,543	41.72
12/10/2024	42.15	42.73	41.68	41.88	525,514	41.88
12/09/2024	42.77	42.97	42.14	42.17	720,448	42.17
12/06/2024	42.45	42.45	41.81	42.39	1,210,619	42.39
12/05/2024	42.89	43.12	41.82	42.05	627,998	42.05
12/04/2024	42.80	43.20	42.18	42.79	713,716	42.79
12/03/2024	43.11	43.38	42.58	42.79	925,837	42.79
12/02/2024	42.66	43.45	42.34	43.06	1,246,248	43.06
11/29/2024	42.70	42.70	41.63	42.43	367,077	42.43
11/27/2024	43.01	43.30	42.13	42.24	570,570	42.24
11/26/2024	43.16	43.38	42.54	42.57	795,919	42.57
11/25/2024	43.19	44.54	43.15	43.55	767,610	43.55
11/22/2024	42.30	43.02	41.87	42.63	832,297	42.63
11/21/2024	41.64	42.47	41.35	41.89	448,437	41.89
11/20/2024	41.51	41.86	40.96	41.24	454,308	41.24
11/19/2024	41.42	42.26	41.40	41.76	1,061,971	41.76
11/18/2024	42.71	42.73	42.08	42.10	401,331	42.10
11/15/2024	43.10	43.11	42.01	42.48	1,521,605	42.48
11/14/2024	42.89	43.02	42.44	42.65	545,435	42.65
11/13/2024	42.95	43.57	42.38	42.56	632,729	42.56
11/12/2024	42.88	43.38	42.47	42.73	1,371,537	42.73
11/11/2024	42.52	43.45	42.37	43.04	1,151,793	43.04
11/08/2024	41.88	42.02	41.23	41.66	1,626,394	41.66
11/07/2024	42.81	43.28	41.35	41.92	1,848,109	41.92
11/06/2024	41.71	43.15	40.99	43.14	2,895,465	43.14