Atlantic Union Bankshares Corporation - Common Stock (NY: AUB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	37.07	38.39	37.06	38.15	688,662	+1.16(+3.14%)
Feb 03, 2025	36.93	37.56	36.38	36.99	1,143,086	-0.78(-2.07%)
Jan 31, 2025	37.31	38.43	37.31	37.77	791,103	+0.36(+0.96%)
Jan 30, 2025	37.69	37.99	37.13	37.41	693,377	+0.06(+0.16%)
Jan 29, 2025	37.28	38.11	37.09	37.35	944,376	-0.24(-0.64%)
Jan 28, 2025	37.74	38.03	37.30	37.59	869,712	-0.05(-0.13%)
Jan 27, 2025	36.70	37.70	36.63	37.64	1,910,209	+1.08(+2.95%)
Jan 24, 2025	36.84	37.32	36.32	36.56	846,502	-0.01(-0.03%)
Jan 23, 2025	37.49	37.95	35.79	36.57	1,041,477	-1.30(-3.43%)
Jan 22, 2025	38.01	38.36	37.66	37.87	1,172,115	-0.40(-1.05%)
Jan 21, 2025	38.20	38.64	37.96	38.27	1,074,463	+0.40(+1.06%)
Jan 17, 2025	38.04	38.28	37.42	37.87	706,245	+0.27(+0.72%)
Jan 16, 2025	38.00	38.10	37.32	37.60	502,409	-0.52(-1.36%)
Jan 15, 2025	39.23	39.29	37.80	38.12	606,521	+0.39(+1.03%)
Jan 14, 2025	35.91	37.76	35.88	37.73	1,661,777	+2.05(+5.75%)
Jan 13, 2025	34.93	35.74	34.56	35.68	746,852	+0.72(+2.06%)
Jan 10, 2025	35.62	35.76	34.35	34.96	968,784	-1.54(-4.22%)
Jan 08, 2025	36.12	36.86	35.99	36.50	698,013	-0.03(-0.08%)
Jan 07, 2025	36.99	37.23	36.03	36.53	1,179,407	-0.46(-1.24%)
Jan 06, 2025	37.28	37.72	36.89	36.99	1,401,850	-0.23(-0.62%)
Jan 03, 2025	37.03	37.32	36.39	37.22	575,886	+0.27(+0.73%)
Jan 02, 2025	37.98	38.22	36.86	36.95	563,407	-0.93(-2.46%)
Dec 31, 2024				37.88	0	+0.03(+0.08%)
Dec 30, 2024	37.79	38.14	37.48	37.85	424,018	-0.23(-0.60%)
Dec 27, 2024	38.21	38.71	37.45	38.08	587,801	-0.55(-1.42%)
Dec 26, 2024	37.80	38.76	37.68	38.63	706,326	+0.37(+0.97%)
Dec 24, 2024	37.98	38.26	37.77	38.26	208,857	+0.30(+0.79%)
Dec 23, 2024	37.54	38.25	37.54	37.96	486,429	+0.12(+0.32%)
Dec 20, 2024	37.00	38.43	36.82	37.84	2,326,612	+0.69(+1.86%)
Dec 19, 2024	38.09	38.70	37.08	37.15	998,855	-0.31(-0.83%)
Dec 18, 2024	39.98	40.27	37.21	37.46	1,152,145	-2.17(-5.48%)
Dec 17, 2024	40.47	40.95	39.60	39.63	800,289	-1.22(-2.99%)
Dec 16, 2024	41.09	41.09	40.40	40.85	978,489	-0.10(-0.24%)
Dec 13, 2024	41.16	41.43	40.65	40.95	633,178	-0.36(-0.87%)
Dec 12, 2024	41.74	41.87	41.01	41.31	712,732	-0.41(-0.98%)
Dec 11, 2024	42.46	42.65	41.71	41.72	658,543	-0.16(-0.38%)
Dec 10, 2024	42.15	42.73	41.68	41.88	525,514	-0.29(-0.69%)
Dec 09, 2024	42.77	42.97	42.14	42.17	720,448	-0.22(-0.52%)
Dec 06, 2024	42.45	42.45	41.81	42.39	1,210,619	+0.34(+0.81%)
Dec 05, 2024	42.89	43.12	41.82	42.05	627,998	-0.74(-1.73%)
Dec 04, 2024	42.80	43.20	42.18	42.79	713,716	+0.00(+0.00%)
Dec 03, 2024	43.11	43.38	42.58	42.79	925,837	-0.27(-0.63%)