UK markets closed

Atlantic Union Bankshares Corporation (AUBAP)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
25.27+0.27 (+1.08%)
At close: 04:00PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202423.6923.9623.6923.9623.964,192
17 Jun 202423.2523.4623.2523.4523.454,073
14 Jun 202423.3423.7023.3423.5023.501,400
13 Jun 202423.5523.8723.3023.6023.605,212
12 Jun 202423.6724.0023.2723.2823.287,470
11 Jun 202423.4623.5223.2623.2923.295,133
10 Jun 202423.5523.5523.3223.4823.482,445
07 Jun 202423.0223.5023.0223.5023.508,018
06 Jun 202423.2623.5023.2023.2023.209,406
05 Jun 202423.1223.3022.7923.2323.2312,281
04 Jun 202423.2023.4023.1123.1923.197,684
03 Jun 202423.1023.3122.7423.1123.1124,875
31 May 202422.2123.4022.1423.1823.1841,572
30 May 202422.0522.3522.0122.2522.2510,037
29 May 202422.0022.0521.9022.0422.041,943
28 May 202422.2322.2921.8022.1522.159,273
24 May 202421.8722.2421.8722.2422.243,556
23 May 202422.3022.3021.7121.8021.8012,600
22 May 202422.3822.4021.9622.0822.088,325
21 May 202422.5222.5222.2222.2222.226,893
20 May 202422.4222.9022.3722.4322.4310,988
17 May 202422.7222.7622.4422.6422.6410,849
17 May 20240.43 Dividend
16 May 202423.2023.3922.9023.3922.969,755
15 May 202423.0023.2022.9523.2022.778,894
14 May 202422.7322.9222.7322.8022.384,215
13 May 202422.8023.0522.8022.8022.385,408
10 May 202422.6923.0022.6922.9622.547,672
09 May 202422.6922.8322.6022.7422.327,023
08 May 202422.7222.9922.5622.7322.3110,820
07 May 202422.8422.8522.5822.8022.385,764
06 May 202422.8322.8522.7722.7722.352,517
03 May 202422.8022.9022.5722.8522.435,144
02 May 202422.2422.7522.2022.5522.1415,552
01 May 202421.9722.4421.8622.4122.0012,003
30 Apr 202422.1522.1521.6721.6721.276,742
29 Apr 202422.2022.2421.7521.9321.537,638
26 Apr 202421.9422.3521.7521.8421.4416,229
25 Apr 202421.8822.1421.6521.7521.3515,934
24 Apr 202421.9722.0821.8822.0521.6414,487
23 Apr 202422.0922.3321.9722.0621.6533,999
22 Apr 202422.1022.3422.0222.0421.6312,931
19 Apr 202422.8122.8221.6822.2621.8545,463
18 Apr 202422.7922.7922.5022.7222.3012,581
17 Apr 202421.8522.8921.8522.3121.894,099
16 Apr 202421.8522.9921.6522.0121.619,360
15 Apr 202423.1223.1221.5821.5821.189,320
12 Apr 202423.4823.6423.1723.1722.745,804
11 Apr 202423.6223.6423.3423.6023.167,308
10 Apr 202423.5023.7423.4023.6623.226,076
09 Apr 202423.7324.0823.5724.0023.563,735
08 Apr 202424.0324.1023.7823.7923.358,491
05 Apr 202423.5524.1023.5524.0023.567,432
04 Apr 202423.6724.1023.6724.0023.565,966
03 Apr 202423.5823.7823.4123.6323.206,821
02 Apr 202423.1623.8022.9923.6023.1711,334
01 Apr 202423.3323.9023.2323.3922.965,916
28 Mar 202423.7923.7922.9823.5023.078,547
27 Mar 202423.2923.9323.2523.3222.894,401
26 Mar 202423.4423.8523.4423.5223.095,442
25 Mar 202423.7523.7522.9022.9222.5013,446
22 Mar 202424.1024.1023.5523.7223.2812,450
21 Mar 202423.9624.1023.6723.8423.4014,161
20 Mar 202423.8324.1523.7524.1423.707,115
19 Mar 202424.0024.0023.5923.8323.399,712
18 Mar 202423.8024.1723.5823.9923.557,653
15 Mar 202423.8923.9923.5023.8923.4511,273
14 Mar 202423.5023.9423.3923.9423.5011,541
13 Mar 202423.3623.9523.2523.8023.367,338
12 Mar 202423.7523.7523.0323.7223.285,169
11 Mar 202423.8923.8922.7323.3522.926,679
08 Mar 202422.8524.2822.6523.8523.4117,842
07 Mar 202422.9922.9922.6022.6022.185,733
06 Mar 202422.8523.2022.1722.5422.1317,277
05 Mar 202422.4423.1822.4422.8322.4130,091
04 Mar 202424.2624.4521.8122.2921.8870,339
01 Mar 202424.4124.4224.1324.3323.8819,178
29 Feb 202424.1424.4224.1424.1423.704,579
28 Feb 202424.4624.4624.1324.1323.697,811
27 Feb 202424.5024.5024.1324.1323.6912,312
26 Feb 202424.1424.2524.1324.1523.7114,563
23 Feb 202424.2424.2424.0124.0123.575,251
22 Feb 202424.0924.2524.0024.0123.5710,333
21 Feb 202424.3424.3923.7824.1723.7314,879
20 Feb 202424.2024.4524.0724.1923.7512,368
16 Feb 202424.6024.6024.0324.0823.648,898
15 Feb 202424.5524.6024.2424.3223.878,114
14 Feb 202424.2624.6024.2524.2723.8217,324
14 Feb 20240.43 Dividend
13 Feb 202424.4024.6524.2624.4423.5721,318
12 Feb 202424.5624.6824.5124.5723.6915,438
09 Feb 202424.2824.7724.1924.4723.6015,059
08 Feb 202424.2924.5124.1824.2223.3621,401
07 Feb 202424.1424.3023.7324.1623.3011,150
06 Feb 202424.2524.7123.8924.0523.199,558
05 Feb 202424.1024.3623.9223.9323.0826,253
02 Feb 202424.6024.7224.4424.5723.6922,305
01 Feb 202424.6524.8524.0124.6723.7982,165
31 Jan 202423.6824.9423.6024.7823.90179,950
30 Jan 202423.9524.2523.5023.8523.0025,917
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...