Dark

AUB
Atlantic Union Bankshares Corporation
stock NYSE

At Close

Jul 25, 2025 3:59:57 PM EDT

33.06USD-0.091%(-0.03)1,127,331

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.09)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

33.08USD+0.060%(+0.02)2,380

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	33.0400	33.1800	32.3550	33.0800	-0.030%	1,127,331	0.000%
2025-07-24	34.0000	34.0000	32.8300	33.0900	-1.752%	1,642,939	-0.030%
2025-07-23	33.5000	33.7600	32.9200	33.6800	+1.538%	1,476,026	-1.781%
2025-07-22	33.0000	33.4300	33.0000	33.1700	+0.576%	799,267	-0.271%
2025-07-21	33.2400	33.6200	32.9400	32.9800	-0.722%	1,063,031	+0.303%
2025-07-18	33.5000	33.6900	33.0000	33.2200	-0.539%	850,993	-0.421%
2025-07-17	32.3300	33.4300	32.2550	33.4000	+2.959%	1,177,400	-0.958%
2025-07-16	32.2400	32.5700	31.4900	32.4400	+1.470%	1,096,039	+1.973%
2025-07-15	33.0800	33.3700	31.9500	31.9700	-4.080%	1,127,731	+3.472%
2025-07-14	33.0100	33.4200	33.0100	33.3300	+0.573%	1,028,043	-0.750%
2025-07-11	33.7200	33.7200	33.0800	33.1400	-1.574%	697,238	-0.181%
2025-07-10	33.1600	33.8900	33.1600	33.6700	+1.294%	841,904	-1.752%
2025-07-09	33.4500	33.6700	33.0900	33.2400	-0.240%	873,298	-0.481%
2025-07-08	33.0000	33.7700	33.0000	33.3200	+0.939%	1,081,055	-0.720%
2025-07-07	33.3350	33.7900	32.7900	33.0100	-1.580%	1,060,994	+0.212%
2025-07-03	33.1800	33.8200	33.1800	33.5400	+1.055%	599,685	-1.371%
2025-07-02	32.8300	33.2600	32.5500	33.1900	+1.623%	949,898	-0.331%
2025-07-01	31.1100	33.3000	31.0700	32.6600	+4.412%	1,227,689	+1.286%
2025-06-30	31.4000	31.7600	31.2700	31.2800	+0.032%	1,182,306	+5.754%
2025-06-27	31.7800	31.8200	31.1135	31.2700	-0.509%	4,066,986	+5.788%
2025-06-26	30.9100	31.5000	30.5500	31.4300	+2.079%	3,409,811	+5.250%
2025-06-25	31.0900	31.2300	30.7400	30.7900	-1.282%	886,672	+7.437%
2025-06-24	30.9400	31.4900	30.8200	31.1900	+1.762%	1,439,576	+6.060%
2025-06-23	29.7500	30.6800	29.6350	30.6500	+2.646%	1,691,664	+7.928%
2025-06-20	30.2400	30.3800	29.8600	29.8600	-0.566%	6,261,833	+10.784%
2025-06-18	30.0500	30.3800	29.9600	30.0300	-0.100%	1,563,072	+10.157%
2025-06-17	30.0800	30.5900	30.0450	30.0600	-1.443%	1,330,745	+10.047%
2025-06-16	31.1800	31.3400	30.3600	30.5000	-0.813%	1,512,884	+8.459%
2025-06-13	30.9800	31.3700	30.6900	30.7500	-2.443%	1,380,015	+7.577%
2025-06-12	31.4500	31.6400	31.1500	31.5200	-0.693%	1,325,031	+4.949%
2025-06-11	32.2500	32.5300	31.4900	31.7400	-1.551%	2,529,575	+4.222%
2025-06-10	32.2000	32.7300	31.7850	32.2400	+3.003%	2,356,693	+2.605%
2025-06-09	30.9800	31.7100	30.8300	31.3000	+2.288%	2,022,541	+5.687%
2025-06-06	30.5000	30.8699	30.1400	30.6000	+2.034%	843,018	+8.105%
2025-06-05	29.7900	30.1300	29.4400	29.9900	+0.638%	1,147,336	+10.303%
2025-06-04	30.0800	30.3400	29.6600	29.8000	-1.390%	960,582	+11.007%
2025-06-03	29.6300	30.4500	29.4600	30.2200	+1.854%	1,139,172	+9.464%
2025-06-02	29.8600	29.9100	29.3500	29.6700	-1.166%	1,529,314	+11.493%
2025-05-30	30.0300	30.3000	29.7900	30.0200	-0.464%	1,445,023	+10.193%
2025-05-29	30.0900	30.1950	29.7500	30.1600	+1.174%	1,581,504	+9.682%
2025-05-28	29.9200	30.1700	29.7600	29.8100	-0.534%	1,029,488	+10.969%
2025-05-27	29.3400	30.0000	29.0000	29.9700	+4.026%	810,182	+10.377%
2025-05-23	28.1100	29.0000	28.1100	28.8100	-1.806%	1,164,980	+14.821%
2025-05-22	28.8400	29.6200	28.8400	29.3400	-0.374%	1,161,554	+12.747%
2025-05-21	30.2900	30.2900	29.4100	29.4500	-3.029%	756,655	+12.326%
2025-05-20	30.4400	30.6600	30.2800	30.3700	-0.589%	658,225	+8.923%
2025-05-19	30.4100	30.6300	30.2950	30.5500	-1.324%	841,535	+8.282%
2025-05-16	31.1100	31.1100	30.6800	30.9600	-0.546%	822,720	+6.848%
2025-05-15	31.0000	31.2100	30.7550	31.1300	+0.161%	1,336,785	+6.264%
2025-05-14	31.1800	31.4500	30.8900	31.0800	-1.145%	1,230,398	+6.435%
2025-05-13	31.4700	31.4700	30.9100	31.4400	+0.672%	854,839	+5.216%
2025-05-12	30.9700	31.6100	30.8100	31.2300	+6.623%	2,081,984	+5.924%
2025-05-09	29.5400	29.7000	29.1800	29.2900	-0.374%	1,305,790	+12.940%
2025-05-08	29.0300	29.6400	28.7183	29.4000	+2.582%	1,362,649	+12.517%
2025-05-07	28.9500	29.0800	28.6100	28.6600	+0.738%	1,660,209	+15.422%
2025-05-06	28.7200	29.1200	28.4200	28.4500	-2.234%	946,050	+16.274%
2025-05-05	28.7800	29.6400	28.7800	29.1000	+0.138%	1,468,355	+13.677%
2025-05-02	28.5800	29.1400	28.1900	29.0600	+3.306%	888,209	+13.833%
2025-05-01	27.5900	28.4150	27.5000	28.1300	+1.552%	1,527,243	+17.597%
2025-04-30	27.1700	27.9000	26.8600	27.7000	-0.503%	1,558,836	+19.422%
2025-04-29	27.4500	27.9500	27.0800	27.8400	+1.273%	1,480,147	+18.822%
2025-04-28	26.9200	27.6300	26.9050	27.4900	+2.193%	2,605,909	+20.335%
2025-04-25	26.0600	27.0500	26.0600	26.9000	+1.663%	5,898,678	+22.974%
2025-04-24	25.5200	26.4800	25.5000	26.4600	+0.417%	2,307,758	+25.019%
2025-04-23	26.3700	27.1200	25.8750	26.3500	+3.293%	3,406,125	+25.541%
2025-04-22	24.8900	25.5200	24.6800	25.5100	+3.699%	1,155,180	+29.675%
2025-04-21	24.4300	24.6747	24.0100	24.6000	-0.485%	1,497,956	+34.472%
2025-04-17	24.7400	25.1939	24.5300	24.7200	-0.081%	1,301,094	+33.819%
2025-04-16	24.5200	24.9400	24.4500	24.7400	+0.162%	1,573,376	+33.711%
2025-04-15	24.1000	24.9800	24.1000	24.7000	+2.490%	2,532,460	+33.927%
2025-04-14	24.3000	24.3000	23.4000	24.1000	+1.048%	2,439,148	+37.261%
2025-04-11	23.5700	24.1400	22.8500	23.8500	-0.167%	1,940,983	+38.700%
2025-04-10	25.7400	25.7400	23.1450	23.8900	-9.370%	2,431,957	+38.468%
2025-04-09	23.7600	26.9600	23.7400	26.3600	+8.567%	4,844,293	+25.493%
2025-04-08	25.9500	26.1450	23.9500	24.2800	-2.841%	2,909,244	+36.244%
2025-04-07	24.7700	26.6500	24.1400	24.9900	-2.000%	2,434,504	+32.373%
2025-04-04	25.8800	26.0900	24.7100	25.5000	-6.525%	2,505,507	+29.725%
2025-04-03	29.1850	29.2950	27.2600	27.2800	-11.024%	1,970,436	+21.261%
2025-04-02	29.8700	30.7000	29.8700	30.6600	+1.389%	2,259,099	+7.893%
2025-04-01	30.9000	31.0500	29.9650	30.2400	-2.890%	1,869,274	+9.392%
2025-03-31	30.3500	31.2700	29.8900	31.1400	+1.499%	10,848,711	+6.230%
2025-03-28	31.6700	31.7400	30.3100	30.6800	-3.157%	1,361,631	+7.823%
2025-03-27	32.0100	32.1350	31.4200	31.6800	-0.690%	1,412,929	+4.419%
2025-03-26	32.4800	32.7500	31.7200	31.9000	-1.361%	1,425,216	+3.699%
2025-03-25	32.9300	33.2700	32.2900	32.3400	-1.762%	1,347,883	+2.288%
2025-03-24	32.6000	33.0900	32.4400	32.9200	+2.843%	855,433	+0.486%
2025-03-21	32.4500	32.4700	31.7700	32.0100	-0.867%	3,089,592	+3.343%
2025-03-20	32.2500	32.9100	32.2500	32.2900	-0.768%	1,066,547	+2.447%
2025-03-19	32.5900	32.8900	32.2500	32.5400	-0.398%	985,633	+1.659%
2025-03-18	32.6500	32.8575	32.2900	32.6700	+0.123%	984,839	+1.255%
2025-03-17	32.8300	32.9200	32.3300	32.6300	+0.803%	1,572,232	+1.379%
2025-03-14	32.1300	32.4100	31.8800	32.3700	+1.442%	1,138,740	+2.193%
2025-03-13	32.2400	32.7000	31.8500	31.9100	-0.406%	711,149	+3.667%
2025-03-12	32.0900	32.3200	31.6100	32.0400	+0.502%	1,199,758	+3.246%
2025-03-11	32.3600	32.7750	31.5800	31.8800	-1.178%	1,405,625	+3.764%
2025-03-10	32.6900	33.0900	32.0500	32.2600	-2.655%	1,715,973	+2.542%
2025-03-07	33.4400	33.5700	32.7500	33.1400	-0.838%	1,127,827	-0.181%
2025-03-06	33.8100	33.9100	33.1200	33.4200	-1.879%	1,304,665	-1.017%
2025-03-05	34.4900	34.8200	33.7500	34.0600	-0.844%	926,624	-2.877%
2025-03-04	34.6100	35.1400	33.7300	34.3500	-2.220%	1,034,021	-3.697%
2025-03-03	35.7300	36.1200	34.7300	35.1300	-1.514%	923,942	-5.835%
2025-02-28	35.3900	35.9200	35.2300	35.6700	+1.134%	1,141,159	-7.261%
2025-02-27	35.2900	35.7800	35.1600	35.2700	-0.085%	694,790	-6.209%
2025-02-26	35.1200	35.6000	34.8200	35.3000	+0.199%	806,900	-6.289%
2025-02-25	35.5100	35.8000	35.0700	35.2300	+0.199%	987,509	-6.103%
2025-02-24	35.5300	35.8000	35.1500	35.1600	-0.284%	807,785	-5.916%
2025-02-21	36.9000	37.1400	35.1900	35.2600	-4.081%	872,488	-6.183%
2025-02-20	37.3900	37.5300	36.4550	36.7600	-2.208%	541,646	-10.011%
2025-02-19	37.3400	37.8300	37.2800	37.5900	-0.450%	621,435	-11.998%
2025-02-18	37.4500	37.9100	37.2700	37.7600	+0.828%	727,496	-12.394%
2025-02-14	37.9500	38.5200	37.3600	37.4500	-1.370%	478,704	-11.669%
2025-02-13	37.9000	38.0700	37.4650	37.9700	+0.583%	700,376	-12.879%
2025-02-12	38.1900	38.6500	37.7400	37.7500	-2.756%	867,270	-12.371%
2025-02-11	37.9400	38.9600	37.9100	38.8200	+1.490%	1,074,565	-14.786%
2025-02-10	38.4600	38.5000	37.8900	38.2500	-0.365%	874,645	-13.516%
2025-02-07	39.0600	39.1100	37.9400	38.3900	-1.740%	918,453	-13.832%
2025-02-06	38.3300	39.2200	38.1800	39.0700	+1.931%	928,917	-15.331%
2025-02-05	38.3900	38.4700	37.9200	38.3300	+0.472%	852,033	-13.697%
2025-02-04	37.0700	38.3900	37.0600	38.1500	+3.136%	639,861	-13.290%
2025-02-03	36.9300	37.5600	36.3800	36.9900	-2.065%	910,891	-10.570%
2025-01-31	37.3100	38.4300	37.3100	37.7700	+0.962%	751,790	-12.417%
2025-01-30	37.6900	37.9900	37.1300	37.4100	+0.161%	662,694	-11.574%
2025-01-29	37.2800	38.1100	37.0900	37.3500	-0.638%	915,624	-11.432%
2025-01-28	37.7400	38.0300	37.3000	37.5900	-0.133%	849,768	-11.998%
2025-01-27	36.7000	37.7000	36.6300	37.6400	+2.954%	1,628,542	-12.115%
2025-01-24	36.8400	37.3200	36.3200	36.5600	-0.027%	835,077	-9.519%
2025-01-23	37.4900	37.9500	35.7900	36.5700	-3.433%	1,015,597	-9.543%
2025-01-22	38.0100	38.3600	37.6600	37.8700	-1.045%	1,149,296	-12.649%
2025-01-21	38.2000	38.6400	37.9600	38.2700	+1.056%	1,028,571	-13.562%
2025-01-17	38.0400	38.2800	37.4200	37.8700	+0.718%	679,942	-12.649%
2025-01-16	38.0000	38.1050	37.3200	37.6000	-1.364%	483,446	-12.021%
2025-01-15	39.2300	39.2900	37.8000	38.1200	+1.034%	593,993	-13.221%
2025-01-14	35.9100	37.7600	35.8800	37.7300	+5.746%	1,400,964	-12.324%
2025-01-13	34.9300	35.7450	34.5600	35.6800	+2.059%	714,764	-7.287%
2025-01-10	35.6200	35.7550	34.3500	34.9600	-4.219%	938,212	-5.378%
2025-01-08	36.1200	36.8600	35.9900	36.5000	-0.082%	680,988	-9.370%
2025-01-07	36.9900	37.2299	36.0300	36.5300	-1.244%	945,289	-9.444%
2025-01-06	37.2800	37.7200	36.8900	36.9900	-0.618%	977,766	-10.570%
2025-01-03	37.0300	37.3200	36.3900	37.2200	+0.731%	565,777	-11.123%
2025-01-02	37.9800	38.2200	36.8600	36.9500	-2.455%	535,574	-10.474%
2024-12-31	38.1100	38.3200	37.6700	37.8800	+0.079%	783,260	-12.672%
2024-12-30	37.7900	38.1400	37.4800	37.8500	-0.604%	403,053	-12.602%
2024-12-27	38.2100	38.7100	37.4530	38.0800	-1.424%	567,379	-13.130%
2024-12-26	37.8000	38.7550	37.6800	38.6300	+0.967%	598,721	-14.367%
2024-12-24	37.9800	38.2600	37.7650	38.2600	+0.790%	204,465	-13.539%
2024-12-23	37.5400	38.2500	37.5400	37.9600	+0.317%	475,315	-12.856%
2024-12-20	37.0000	38.4300	36.8200	37.8400	+1.857%	2,039,578	-12.579%
2024-12-19	38.0900	38.7000	37.0800	37.1500	-0.828%	978,902	-10.956%
2024-12-18	39.9800	40.2700	37.2100	37.4600	-5.476%	1,131,414	-11.692%
2024-12-17	40.4700	40.9500	39.6000	39.6300	-2.987%	764,646	-16.528%
2024-12-16	41.0900	41.0900	40.4000	40.8500	-0.244%	889,681	-19.021%
2024-12-13	41.1600	41.4300	40.6500	40.9500	-0.871%	628,387	-19.219%
2024-12-12	41.7400	41.8700	41.0100	41.3100	-0.983%	681,226	-19.923%
2024-12-11	42.4600	42.6500	41.7100	41.7200	-0.382%	631,440	-20.709%
2024-12-10	42.1500	42.7300	41.6800	41.8800	-0.688%	485,706	-21.012%
2024-12-09	42.7700	42.9700	42.1400	42.1700	-0.519%	687,698	-21.556%
2024-12-06	42.4500	42.4500	41.8100	42.3900	+0.809%	946,782	-21.963%
2024-12-05	42.8900	43.1200	41.8200	42.0500	-1.729%	612,380	-21.332%
2024-12-04	42.8000	43.2000	42.1800	42.7900	0.000%	677,811	-22.692%
2024-12-03	43.1100	43.3800	42.5801	42.7900	-0.627%	907,464	-22.692%
2024-12-02	42.6600	43.4450	42.3400	43.0600	+1.485%	1,211,886	-23.177%
2024-11-29	42.7000	42.7000	41.6300	42.4300	+0.450%	346,205	-22.036%
2024-11-27	43.0100	43.3000	42.1300	42.2400	-0.775%	552,662	-21.686%
2024-11-26	43.1600	43.3750	42.5400	42.5700	-2.250%	780,051	-22.293%
2024-11-25	43.1900	44.5400	43.1500	43.5500	+2.158%	717,421	-24.041%
2024-11-22	42.3000	43.0200	41.8700	42.6300	+1.767%	813,404	-22.402%
2024-11-21	41.6400	42.4675	41.3500	41.8900	+1.576%	426,384	-21.031%
2024-11-20	41.5100	41.8600	40.9600	41.2400	-1.245%	438,303	-19.787%
2024-11-19	41.4200	42.2550	41.4000	41.7600	-0.808%	1,037,538	-20.785%
2024-11-18	42.7100	42.7350	42.0800	42.1000	-0.895%	385,139	-21.425%
2024-11-15	43.1000	43.1100	42.0100	42.4800	-0.399%	1,192,152	-22.128%
2024-11-14	42.8900	43.0200	42.4400	42.6500	+0.211%	502,751	-22.438%
2024-11-13	42.9500	43.5700	42.3800	42.5600	-0.398%	602,410	-22.274%
2024-11-12	42.8800	43.3800	42.4700	42.7300	-0.720%	1,046,317	-22.584%
2024-11-11	42.5200	43.4500	42.3650	43.0400	+3.313%	1,119,935	-23.141%
2024-11-08	41.8800	42.0200	41.2300	41.6600	-0.620%	1,249,541	-20.595%
2024-11-07	42.8100	43.2800	41.3500	41.9200	-2.828%	1,517,973	-21.088%
2024-11-06	41.7100	43.1500	40.9900	43.1400	+13.946%	2,823,982	-23.319%
2024-11-05	37.1900	37.9600	36.9700	37.8600	+2.214%	824,979	-12.625%
2024-11-04	37.2400	37.3350	36.6700	37.0400	-1.516%	692,310	-10.691%
2024-11-01	38.1900	38.4750	37.6000	37.6100	-0.503%	693,448	-12.045%
2024-10-31	38.2700	38.5000	37.7700	37.8000	-1.434%	753,557	-12.487%
2024-10-30	37.9300	38.9500	37.9300	38.3500	+0.656%	833,748	-13.742%
2024-10-29	37.7700	38.1300	37.5100	38.1000	+0.105%	913,585	-13.176%
2024-10-28	37.1700	38.1500	36.9500	38.0600	+3.396%	1,139,553	-13.085%
2024-10-25	38.0300	38.0300	36.7000	36.8100	-0.782%	1,420,838	-10.133%
2024-10-24	36.7400	37.3000	36.5800	37.1000	+0.788%	1,479,877	-10.836%
2024-10-23	36.5400	37.1800	36.3550	36.8100	+1.015%	2,034,242	-10.133%
2024-10-22	36.4500	36.6300	35.6600	36.4400	+0.635%	3,761,961	-9.221%
2024-10-21	37.0600	37.5300	36.0600	36.2100	-6.699%	8,519,793	-8.644%
2024-10-18	39.5700	39.5700	38.7000	38.8100	-1.871%	254,477	-14.764%
2024-10-17	39.3600	39.6300	39.0000	39.5500	+0.483%	223,127	-16.359%
2024-10-16	39.3600	39.7600	39.3000	39.3600	+1.131%	286,429	-15.955%
2024-10-15	38.9200	40.0700	38.4533	38.9200	+0.803%	408,360	-15.005%
2024-10-14	37.8300	38.6900	37.4850	38.6100	+1.927%	301,959	-14.323%
2024-10-11	36.9100	38.2400	36.7500	37.8800	+3.413%	335,874	-12.672%
2024-10-10	36.1300	36.6600	36.0400	36.6300	+0.082%	284,565	-9.692%
2024-10-09	36.1400	37.0450	36.1400	36.6000	+0.743%	260,558	-9.617%
2024-10-08	36.9100	36.9100	36.2750	36.3300	-0.927%	241,718	-8.946%
2024-10-07	36.7500	36.8750	36.2600	36.6700	-0.892%	370,564	-9.790%
2024-10-04	37.0700	37.3650	36.7550	37.0000	+2.069%	399,191	-10.595%
2024-10-03	35.7600	36.5400	35.7450	36.2500	+0.332%	334,584	-8.745%
2024-10-02	36.1500	36.7000	35.9800	36.1300	-0.413%	324,526	-8.442%
2024-10-01	37.6000	37.6000	36.1300	36.2800	-3.690%	246,223	-8.820%
2024-09-30	36.9300	38.0300	36.8000	37.6700	+1.509%	463,020	-12.185%
2024-09-27	37.5600	37.8400	36.9900	37.1100	+0.081%	286,155	-10.860%
2024-09-26	37.5400	37.6000	37.0700	37.0800	+0.162%	326,490	-10.787%
2024-09-25	37.5300	37.5300	36.9300	37.0200	-1.333%	263,786	-10.643%
2024-09-24	38.3800	38.6100	37.5100	37.5200	-2.469%	279,039	-11.834%
2024-09-23	38.7700	38.9500	38.2800	38.4700	-0.363%	303,631	-14.011%
2024-09-20	39.1000	39.1887	38.4800	38.6100	-1.881%	1,255,140	-14.323%
2024-09-19	39.3400	39.4800	38.5300	39.3500	+2.661%	411,182	-15.934%
2024-09-18	38.1200	39.6800	37.7300	38.3300	+0.340%	390,680	-13.697%
2024-09-17	38.6300	39.3600	38.2000	38.2000	+0.157%	294,214	-13.403%
2024-09-16	37.9500	38.5300	37.3300	38.1400	+1.087%	280,767	-13.267%
2024-09-13	37.2900	37.8400	37.1500	37.7300	+2.083%	322,567	-12.324%
2024-09-12	37.1200	37.1700	36.4950	36.9600	+0.489%	216,316	-10.498%
2024-09-11	36.9400	36.9550	35.8650	36.7800	-1.710%	310,807	-10.060%
2024-09-10	37.6200	37.6200	36.6200	37.4200	-0.346%	239,423	-11.598%
2024-09-09	37.1000	37.6100	36.8700	37.5500	+0.914%	486,163	-11.904%
2024-09-06	38.3600	38.4300	37.1300	37.2100	-2.208%	315,398	-11.099%
2024-09-05	38.9500	38.9500	37.9800	38.0500	-1.425%	219,920	-13.062%
2024-09-04	38.8300	39.3300	37.5900	38.6000	-1.051%	508,670	-14.301%
2024-09-03	39.1400	39.6900	38.7000	39.0100	-1.689%	515,336	-15.201%
2024-08-30	39.7600	40.0000	39.1400	39.6800	+0.126%	324,448	-16.633%
2024-08-29	39.6800	39.9100	38.9700	39.6300	+0.635%	555,749	-16.528%
2024-08-28	38.5100	39.6400	38.4028	39.3800	+1.757%	320,055	-15.998%
2024-08-27	38.9000	38.9850	38.5300	38.7000	-1.477%	235,607	-14.522%
2024-08-26	40.0000	40.1650	39.2500	39.2800	-0.708%	337,858	-15.784%
2024-08-23	37.7900	40.0200	37.7100	39.5600	+5.521%	480,764	-16.380%
2024-08-22	37.0800	37.6700	37.0757	37.4900	+0.942%	375,851	-11.763%
2024-08-21	37.3600	37.3600	36.8500	37.1400	+0.351%	175,172	-10.932%
2024-08-20	37.6700	37.7300	36.9800	37.0100	-2.374%	443,450	-10.619%
2024-08-19	37.4800	37.9300	37.3400	37.9100	+1.174%	304,997	-12.741%
2024-08-16	36.7500	37.7300	36.6600	37.4700	+1.821%	403,911	-11.716%
2024-08-15	36.9400	37.4600	36.7800	36.8000	+2.222%	575,623	-10.109%
2024-08-14	36.4300	36.6700	35.5600	36.0000	-0.635%	385,156	-8.111%
2024-08-13	36.3900	36.5600	35.6400	36.2300	+0.891%	385,639	-8.694%
2024-08-12	36.9100	37.4500	35.8800	35.9100	-1.939%	418,373	-7.881%
2024-08-09	36.3900	36.6200	36.0300	36.6200	-0.516%	274,056	-9.667%
2024-08-08	36.9500	36.9900	36.3800	36.8100	+1.405%	268,239	-10.133%
2024-08-07	37.0400	37.3300	36.0000	36.3000	-0.439%	640,860	-8.871%
2024-08-06	36.5800	37.1300	36.2900	36.4600	-0.600%	414,061	-9.270%
2024-08-05	35.8800	37.2300	35.1650	36.6800	-2.550%	653,996	-9.815%
2024-08-02	37.6800	38.2500	37.2900	37.6400	-3.906%	815,654	-12.115%
2024-08-01	41.1300	41.3250	38.8600	39.1700	-5.134%	671,033	-15.548%
2024-07-31	41.8400	42.1800	41.2600	41.2900	-0.888%	661,393	-19.884%
2024-07-30	41.2800	41.7699	41.0900	41.6600	+1.585%	315,179	-20.595%
2024-07-29	41.7700	41.8650	40.7800	41.0100	-2.101%	365,887	-19.337%
2024-07-26	42.0000	42.5000	41.1900	41.8900	+1.749%	526,403	-21.031%
2024-07-25	40.5100	41.8700	39.5500	41.1700	+2.007%	745,544	-19.650%
2024-07-24	40.4100	41.2200	40.2300	40.3600	-0.370%	664,760	-18.038%
2024-07-23	39.6500	41.2100	39.6200	40.5100	+0.872%	531,819	-18.341%
2024-07-22	38.5700	40.2100	38.3700	40.1600	+3.160%	497,648	-17.629%
2024-07-19	39.1000	39.4800	38.7800	38.9300	-0.587%	921,242	-15.027%
2024-07-18	39.3300	40.5000	38.7700	39.1600	-1.559%	675,618	-15.526%
2024-07-17	37.9300	39.9800	37.8950	39.7800	+3.513%	714,993	-16.843%
2024-07-16	37.0300	38.6800	36.5900	38.4300	+4.771%	571,339	-13.921%
2024-07-15	36.4400	37.3600	36.2750	36.6800	+2.515%	532,638	-9.815%
2024-07-12	36.1700	36.4000	35.6900	35.7800	0.000%	601,256	-7.546%
2024-07-11	34.7600	35.9900	34.5575	35.7800	+4.988%	806,913	-7.546%
2024-07-10	33.2500	34.0900	32.9700	34.0800	+2.836%	299,155	-2.934%
2024-07-09	32.3500	33.1500	32.2600	33.1400	+2.095%	253,002	-0.181%
2024-07-08	32.8300	33.0440	32.3200	32.4600	+0.093%	370,747	+1.910%
2024-07-05	32.8200	32.9600	32.4100	32.4300	-1.518%	386,004	+2.004%
2024-07-03	33.4300	33.6200	32.8400	32.9300	-1.200%	309,172	+0.456%
2024-07-02	32.6300	33.3300	32.6300	33.3300	+1.833%	443,797	-0.750%
2024-07-01	32.7400	33.2900	32.4300	32.7300	-0.365%	387,336	+1.069%
2024-06-28	32.3600	33.0500	32.2800	32.8500	+2.849%	1,243,839	+0.700%
2024-06-27	31.3700	32.0300	31.1200	31.9400	+1.172%	302,403	+3.569%
2024-06-26	30.7700	31.8200	30.7700	31.5700	+1.740%	348,484	+4.783%
2024-06-25	31.4200	31.6190	30.9900	31.0300	-1.897%	312,277	+6.607%
2024-06-24	31.1900	31.8800	30.8600	31.6300	+1.606%	381,244	+4.584%
2024-06-21	31.2800	31.4300	30.8900	31.1300	-1.112%	1,259,153	+6.264%
2024-06-20	31.2700	31.5700	31.1900	31.4800	-0.127%	302,326	+5.083%
2024-06-18	31.5000	31.8827	31.1500	31.5200	+0.478%	349,631	+4.949%
2024-06-17	30.7900	31.3900	30.5500	31.3700	+1.521%	435,178	+5.451%
2024-06-14	31.0000	31.1750	30.7100	30.9000	-1.811%	294,366	+7.055%
2024-06-13	31.6700	31.6800	31.0700	31.4700	-1.069%	195,781	+5.116%
2024-06-12	32.0600	32.5000	31.6000	31.8100	+2.448%	350,597	+3.992%
2024-06-11	30.6900	31.3200	30.4300	31.0500	+1.041%	453,433	+6.538%
2024-06-10	31.0900	31.3400	30.6300	30.7300	-2.753%	283,556	+7.647%
2024-06-07	31.3300	31.9700	31.2850	31.6000	-0.284%	282,587	+4.684%
2024-06-06	31.6100	31.8500	31.4700	31.6900	+0.348%	221,653	+4.386%
2024-06-05	31.7100	31.8200	31.3300	31.5800	+0.509%	234,308	+4.750%
2024-06-04	31.6400	31.8300	31.3000	31.4200	-1.935%	312,914	+5.283%
2024-06-03	33.0600	33.0600	31.8300	32.0400	-1.808%	236,066	+3.246%
2024-05-31	32.3000	32.7400	32.2600	32.6300	+1.588%	317,720	+1.379%
2024-05-30	32.0500	32.2800	31.7600	32.1200	+1.710%	259,091	+2.989%
2024-05-29	31.3000	31.7500	31.0600	31.5800	-1.158%	458,442	+4.750%
2024-05-28	32.3600	32.6300	31.7700	31.9500	-1.175%	281,058	+3.537%
2024-05-24	32.5700	32.5800	32.0700	32.3300	+0.062%	240,732	+2.320%
2024-05-23	33.1400	33.1400	32.1300	32.3100	-3.523%	246,775	+2.383%
2024-05-22	33.5800	33.8700	33.3300	33.4900	-0.770%	254,996	-1.224%
2024-05-21	33.1100	33.9525	33.1100	33.7500	+0.806%	250,601	-1.985%
2024-05-20	34.2600	34.3400	33.4300	33.4800	-2.589%	301,055	-1.195%
2024-05-17	34.0000	34.7300	33.9010	34.3700	+1.207%	315,968	-3.753%
2024-05-16	33.9800	34.1600	33.8100	33.9600	-0.498%	263,717	-2.591%
2024-05-15	34.1400	34.2600	33.7800	34.1300	+1.036%	233,292	-3.076%
2024-05-14	33.9600	33.9600	33.5100	33.7800	+1.198%	217,901	-2.072%
2024-05-13	34.1000	34.2300	33.3600	33.3800	-1.213%	290,235	-0.899%
2024-05-10	34.1200	34.2800	33.6200	33.7900	-0.996%	206,861	-2.101%
2024-05-09	33.9000	34.2400	33.7950	34.1300	+1.006%	248,863	-3.076%
2024-05-08	33.3200	34.0200	33.2800	33.7900	+0.237%	201,158	-2.101%
2024-05-07	33.6500	34.2600	33.6500	33.7100	+0.238%	332,764	-1.869%
2024-05-06	33.7500	33.9650	33.4300	33.6300	+0.448%	333,063	-1.635%
2024-05-03	33.7200	33.9800	33.4700	33.4800	+0.420%	262,473	-1.195%
2024-05-02	33.0100	33.4700	32.8500	33.3400	+2.207%	290,137	-0.780%
2024-05-01	32.2600	33.3800	32.1250	32.6200	+2.675%	340,241	+1.410%
2024-04-30	32.2200	32.5550	31.7400	31.7700	-2.456%	256,280	+4.123%
2024-04-29	32.3100	32.7800	32.2650	32.5700	+0.898%	487,517	+1.566%
2024-04-26	32.4600	32.7550	32.2050	32.2800	-0.616%	234,514	+2.478%
2024-04-25	32.9100	33.3500	32.1150	32.4800	-1.903%	414,470	+1.847%
2024-04-24	32.1000	33.2000	31.9100	33.1100	+0.700%	575,025	-0.091%
2024-04-23	32.0500	33.6200	31.5300	32.8800	-2.055%	688,669	+0.608%
2024-04-22	33.2400	33.9500	33.0000	33.5700	+1.054%	290,009	-1.460%
2024-04-19	32.1300	33.2800	32.1200	33.2200	+3.232%	485,691	-0.421%
2024-04-18	31.9200	32.5600	31.8600	32.1800	+1.131%	420,691	+2.797%
2024-04-17	32.0900	32.3300	31.7700	31.8200	+0.063%	1,643,816	+3.960%
2024-04-16	31.5000	31.8750	31.5000	31.8000	-0.251%	447,171	+4.025%
2024-04-15	32.1500	32.5400	31.6000	31.8800	-0.561%	264,698	+3.764%
2024-04-12	32.0100	32.3300	31.8300	32.0600	-0.896%	380,791	+3.182%
2024-04-11	32.7400	32.7400	31.9700	32.3500	-0.339%	339,741	+2.257%
2024-04-10	33.1500	33.3600	32.0100	32.4600	-5.004%	494,101	+1.910%
2024-04-09	34.0700	34.5000	33.8600	34.1700	+0.500%	310,280	-3.190%
2024-04-08	33.7700	34.1500	33.6250	34.0000	+1.584%	339,008	-2.706%
2024-04-05	32.9300	33.6300	32.9200	33.4700	+0.813%	308,753	-1.165%
2024-04-04	33.7900	34.0500	33.1700	33.2000	+0.454%	434,386	-0.361%
2024-04-03	33.3500	33.9000	32.8800	33.0500	-2.016%	537,756	+0.091%
2024-04-02	34.2700	34.4500	33.5900	33.7300	-3.158%	3,636,218	-1.927%
2024-04-01	35.3300	35.5700	34.6200	34.8300	-1.359%	1,670,157	-5.024%
2024-03-28	35.4300	35.8500	35.2150	35.3100	-0.619%	703,815	-6.315%
2024-03-27	34.2400	35.5900	34.2400	35.5300	+4.347%	289,970	-6.896%
2024-03-26	35.0000	35.1300	34.0300	34.0500	-1.732%	272,991	-2.849%
2024-03-25	34.8100	35.2300	34.6400	34.6500	-0.230%	185,360	-4.531%
2024-03-22	35.1200	35.1200	34.4200	34.7300	-0.941%	310,195	-4.751%
2024-03-21	34.5400	35.2400	34.5400	35.0600	+1.564%	303,109	-5.647%
2024-03-20	33.0700	34.9650	33.0500	34.5200	+4.007%	352,809	-4.171%
2024-03-19	33.1200	33.6800	33.1200	33.1900	-0.330%	297,960	-0.331%
2024-03-18	33.5900	33.7300	33.1800	33.3000	-1.040%	272,700	-0.661%
2024-03-15	32.9900	33.8400	32.9900	33.6500	+1.662%	725,749	-1.694%
2024-03-14	33.7800	33.8550	32.8000	33.1000	-2.475%	297,954	-0.060%
2024-03-13	34.1800	34.8000	33.8010	33.9400	-1.107%	253,856	-2.534%
2024-03-12	34.7300	34.9200	34.1500	34.3200	-1.379%	256,341	-3.613%
2024-03-11	34.7300	35.2000	34.5700	34.8000	-0.713%	453,948	-4.943%
2024-03-08	35.2600	35.2850	34.8200	35.0500	+1.096%	298,114	-5.621%
2024-03-07	34.6600	35.1400	34.4150	34.6700	+1.345%	264,089	-4.586%
2024-03-06	34.2500	34.8550	33.4750	34.2100	+0.029%	293,791	-3.303%
2024-03-05	32.6700	34.2400	32.6700	34.2000	+4.300%	349,301	-3.275%
2024-03-04	33.2500	33.8600	32.7100	32.7900	-1.056%	228,391	+0.884%
2024-03-01	33.0700	33.2100	32.4000	33.1400	-0.361%	184,812	-0.181%
2024-02-29	33.4800	33.8700	33.0800	33.2600	+1.217%	214,103	-0.541%
2024-02-28	32.9400	33.4100	32.8400	32.8600	-1.440%	285,322	+0.670%
2024-02-27	33.4200	33.7900	33.0000	33.3400	+0.664%	254,771	-0.780%
2024-02-26	33.3000	33.6759	32.8700	33.1200	-0.838%	271,086	-0.121%
2024-02-23	32.7500	33.8300	32.5300	33.4000	+1.829%	489,770	-0.958%
2024-02-22	32.9100	33.2000	32.5200	32.8000	-0.786%	282,176	+0.854%
2024-02-21	33.3200	33.4550	32.9600	33.0600	-1.431%	255,719	+0.060%
2024-02-20	33.3300	34.0800	33.3300	33.5400	-1.120%	170,561	-1.371%
2024-02-16	34.2000	34.4750	33.8900	33.9200	-2.445%	263,151	-2.476%
2024-02-15	33.6700	34.8700	33.5200	34.7700	+4.258%	287,768	-4.861%
2024-02-14	33.0800	33.4600	32.5700	33.3500	+2.363%	221,914	-0.810%
2024-02-13	33.0400	33.2350	32.0000	32.5800	-4.876%	485,293	+1.535%
2024-02-12	33.5800	34.6400	33.5466	34.2500	+1.935%	391,183	-3.416%
2024-02-09	33.0200	33.8550	32.6800	33.6000	+1.818%	407,387	-1.548%
2024-02-08	32.9300	33.3850	32.7000	33.0000	-1.079%	319,617	+0.242%
2024-02-07	33.3200	33.4900	32.3200	33.3600	+0.512%	474,543	-0.839%
2024-02-06	33.7700	34.2600	33.0950	33.1900	-1.892%	428,528	-0.331%
2024-02-05	33.8100	34.2100	33.4600	33.8300	-1.024%	430,442	-2.217%
2024-02-02	33.2300	34.4200	33.1800	34.1800	+0.441%	356,119	-3.218%

.dark-mode .MH845m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MH845m{ color: #333333; background-color: white; border: 2px solid #333333; }AUBAtlantic Union Bankshares Corporationstock NYSE

AUB
Atlantic Union Bankshares Corporation
stock NYSE