Atlantic Union Bancshares Corp (NY: AUB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	26.44	27.20	26.39	27.19	883,689	+0.48(+1.81%)
Apr 27, 2023	25.94	26.98	25.75	26.70	763,082	+0.70(+2.70%)
Apr 26, 2023	25.77	26.89	25.70	26.00	686,770	-0.15(-0.58%)
Apr 25, 2023	29.49	29.75	26.06	26.15	1,372,719	-4.67(-15.16%)
Apr 24, 2023	30.68	31.17	30.65	30.83	466,637	+0.05(+0.15%)
Apr 21, 2023	31.62	31.75	30.63	30.78	569,483	-0.89(-2.82%)
Apr 20, 2023	31.50	31.81	31.24	31.67	305,098	-0.07(-0.21%)
Apr 19, 2023	30.82	31.85	30.48	31.74	416,551	+1.06(+3.47%)
Apr 18, 2023	31.49	31.50	30.35	30.68	653,145	-0.84(-2.65%)
Apr 17, 2023	31.21	31.67	30.80	31.51	862,980	+0.27(+0.85%)
Apr 14, 2023	32.64	32.81	31.01	31.25	638,102	-0.98(-3.04%)
Apr 13, 2023	32.35	32.55	32.01	32.22	443,088	-0.27(-0.82%)
Apr 12, 2023	32.86	33.21	32.27	32.49	592,375	-0.10(-0.32%)
Apr 11, 2023	32.35	32.82	32.26	32.60	545,687	+0.26(+0.79%)
Apr 10, 2023	31.42	32.38	31.42	32.34	477,646	+0.79(+2.50%)
Apr 06, 2023	31.07	32.13	31.07	31.55	681,455	-0.67(-2.06%)
Apr 05, 2023	32.53	32.73	32.05	32.22	586,650	-0.49(-1.51%)
Apr 04, 2023	33.07	33.12	31.99	32.71	455,886	-0.37(-1.12%)
Apr 03, 2023	33.09	33.49	32.55	33.08	432,445	-0.22(-0.66%)
Mar 31, 2023	33.28	33.62	32.72	33.30	426,031	+0.10(+0.31%)
Mar 30, 2023	33.81	34.16	32.68	33.19	590,793	-0.11(-0.34%)
Mar 29, 2023	33.36	33.84	32.91	33.31	435,528	-0.07(-0.20%)
Mar 28, 2023	33.06	33.75	32.81	33.37	405,680	+0.12(+0.37%)
Mar 27, 2023	34.23	34.23	33.12	33.25	566,715	-0.01(-0.03%)
Mar 24, 2023	31.82	33.36	31.64	33.26	813,157	+0.96(+2.97%)
Mar 23, 2023	32.75	33.15	32.18	32.30	897,184	-0.29(-0.90%)
Mar 22, 2023	34.02	34.60	32.51	32.60	810,630	-1.58(-4.61%)
Mar 21, 2023	34.27	34.90	33.60	34.17	984,287	+1.32(+4.02%)
Mar 20, 2023	33.61	34.35	32.67	32.85	1,490,986	-0.34(-1.03%)
Mar 17, 2023	34.15	34.41	31.67	33.19	16,823,768	-1.74(-4.98%)
Mar 16, 2023	32.79	35.40	32.73	34.93	1,146,070	+1.20(+3.55%)
Mar 15, 2023	32.45	34.17	32.12	33.74	1,208,840	-0.43(-1.25%)
Mar 14, 2023	34.75	35.57	33.48	34.16	1,500,203	+2.11(+6.58%)
Mar 13, 2023	33.04	36.39	30.86	32.05	2,170,561	-2.30(-6.69%)
Mar 10, 2023	33.42	34.80	32.67	34.35	1,618,814	-0.19(-0.55%)
Mar 09, 2023	36.59	36.59	34.39	34.54	1,251,740	-2.17(-5.90%)
Mar 08, 2023	36.71	37.12	36.41	36.71	941,329	-0.09(-0.26%)
Mar 07, 2023	37.84	37.91	36.77	36.80	1,122,124	-1.37(-3.58%)
Mar 06, 2023	36.87	38.99	36.87	38.17	2,612,228	+2.82(+7.98%)
Mar 03, 2023	35.51	35.51	34.87	35.35	271,130	+0.25(+0.70%)
Mar 02, 2023	35.21	35.35	34.90	35.10	202,294	-0.44(-1.23%)
Mar 01, 2023	35.53	35.72	35.25	35.54	219,854	-0.05(-0.13%)
Feb 28, 2023	35.69	36.17	35.57	35.59	462,856	-0.05(-0.13%)
Feb 27, 2023	36.00	36.18	35.55	35.64	277,923	-0.02(-0.05%)
Feb 24, 2023	35.46	35.82	35.24	35.65	247,908	-0.10(-0.29%)
Feb 23, 2023	35.87	36.16	35.59	35.76	150,692	+0.08(+0.21%)
Feb 22, 2023	35.64	35.93	35.37	35.68	244,089	+0.14(+0.40%)
Feb 21, 2023	35.93	35.97	35.53	35.54	263,600	-0.67(-1.86%)
Feb 17, 2023	36.23	36.30	35.83	36.21	223,409	+0.19(+0.53%)
Feb 16, 2023	36.15	36.36	36.00	36.02	199,810	-0.51(-1.40%)
Feb 15, 2023	36.15	36.73	36.11	36.54	165,266	+0.05(+0.13%)
Feb 14, 2023	36.78	36.95	36.21	36.49	221,548	-0.39(-1.06%)
Feb 13, 2023	36.58	36.92	36.37	36.88	357,335	+0.22(+0.60%)
Feb 10, 2023	36.48	36.99	36.31	36.66	330,326	+0.20(+0.55%)
Feb 09, 2023	36.91	37.22	36.39	36.46	298,733	-0.26(-0.70%)
Feb 08, 2023	36.49	37.01	36.36	36.72	275,234	-0.15(-0.41%)
Feb 07, 2023	36.57	37.08	36.34	36.87	373,073	-0.11(-0.30%)
Feb 06, 2023	37.50	37.50	36.77	36.98	508,061	-0.60(-1.59%)
Feb 03, 2023	37.28	37.68	37.18	37.58	333,551	+0.20(+0.53%)
Feb 02, 2023	36.90	37.43	36.62	37.38	318,083	+0.79(+2.15%)