Atlantic Union Bankshares Corporation - Common Stock (AUB)

35.56Last Price

-0.11 (-0.31%)Change

Date Range:

2024-12-03 - 2025-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	35.39	35.92	35.23	35.67	1,159,086	35.67
2/27/2025	35.29	35.78	35.16	35.27	715,276	35.27
2/26/2025	35.12	35.60	34.82	35.30	836,401	35.30
2/25/2025	35.51	35.80	35.07	35.23	1,131,376	35.23
2/24/2025	35.53	35.80	35.15	35.16	833,236	35.16
2/21/2025	36.90	37.14	35.19	35.26	899,063	35.26
2/20/2025	37.39	37.53	36.45	36.76	561,701	36.76
2/19/2025	37.34	37.83	37.28	37.59	691,620	37.59
2/18/2025	37.45	37.91	37.27	37.76	745,759	37.76
2/14/2025	37.95	38.52	37.36	37.45	494,325	37.45
2/13/2025	37.90	38.07	37.47	37.97	723,928	37.97
2/12/2025	38.19	38.65	37.74	37.75	1,020,164	37.75
2/11/2025	37.94	38.96	37.91	38.82	1,221,955	38.82
2/10/2025	38.46	38.50	37.89	38.25	963,308	38.25
2/07/2025	39.06	39.11	37.94	38.39	947,223	38.39
2/06/2025	38.33	39.22	38.18	39.07	967,188	39.07
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