Atlantic Union Bankshares Corp (AUB) Historical Stock Data
41.24 ↓0.52 (-1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AUB is up 0.04% a day on average. There have been 15 days where Atlantic Union Bankshares Corp closed green and 15 days where AUB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 41.51 | 41.24 | ↓$0.27 (-0.65%) | 40.96 | 41.86 | 454.31K |
| 2024-11-19 | 41.42 | 41.76 | ↑$0.34 (0.82%) | 41.40 | 42.26 | 1.06M |
| 2024-11-18 | 42.71 | 42.10 | ↓$0.61 (-1.43%) | 42.08 | 42.74 | 401.33K |
| 2024-11-15 | 43.10 | 42.48 | ↓$0.62 (-1.44%) | 42.01 | 43.11 | 1.52M |
| 2024-11-14 | 42.89 | 42.65 | ↓$0.24 (-0.56%) | 42.44 | 43.02 | 545.44K |
| 2024-11-13 | 42.95 | 42.56 | ↓$0.39 (-0.91%) | 42.38 | 43.57 | 632.73K |
| 2024-11-12 | 42.88 | 42.73 | ↓$0.15 (-0.35%) | 42.47 | 43.38 | 1.37M |
| 2024-11-11 | 42.52 | 43.04 | ↑$0.52 (1.22%) | 42.37 | 43.45 | 1.15M |
| 2024-11-08 | 41.88 | 41.66 | ↓$0.22 (-0.53%) | 41.23 | 42.02 | 1.63M |
| 2024-11-07 | 42.81 | 41.92 | ↓$0.89 (-2.08%) | 41.35 | 43.28 | 1.85M |
| 2024-11-06 | 41.71 | 43.14 | ↑$1.43 (3.43%) | 40.99 | 43.15 | 2.90M |
| 2024-11-05 | 37.19 | 37.86 | ↑$0.67 (1.80%) | 36.97 | 37.96 | 0.92M |
| 2024-11-04 | 37.24 | 37.04 | ↓$0.20 (-0.54%) | 36.67 | 37.34 | 705.97K |
| 2024-11-01 | 38.19 | 37.61 | ↓$0.58 (-1.52%) | 37.60 | 38.48 | 710.91K |
| 2024-10-31 | 38.27 | 37.80 | ↓$0.47 (-1.23%) | 37.77 | 38.50 | 814.92K |
| 2024-10-30 | 37.93 | 38.35 | ↑$0.42 (1.11%) | 37.93 | 38.95 | 852.41K |
| 2024-10-29 | 37.77 | 38.10 | ↑$0.33 (0.87%) | 37.51 | 38.13 | 0.94M |
| 2024-10-28 | 37.17 | 38.06 | ↑$0.89 (2.39%) | 36.95 | 38.15 | 1.15M |
| 2024-10-25 | 38.03 | 36.81 | ↓$1.22 (-3.21%) | 36.70 | 38.03 | 1.43M |
| 2024-10-24 | 36.74 | 37.10 | ↑$0.36 (0.98%) | 36.58 | 37.30 | 1.49M |
| 2024-10-23 | 36.54 | 36.81 | ↑$0.27 (0.74%) | 36.36 | 37.18 | 2.09M |
| 2024-10-22 | 36.45 | 36.44 | ↓$0.01 (-0.03%) | 35.66 | 36.63 | 4.06M |
| 2024-10-21 | 37.06 | 36.21 | ↓$0.85 (-2.29%) | 36.06 | 37.53 | 8.53M |
| 2024-10-18 | 39.57 | 38.81 | ↓$0.76 (-1.92%) | 38.70 | 39.57 | 260.09K |
| 2024-10-17 | 39.36 | 39.55 | ↑$0.19 (0.48%) | 39.00 | 39.63 | 230.47K |
| 2024-10-16 | 39.36 | 39.36 | ↑$0.00 (0.00%) | 39.30 | 39.76 | 315K |
| 2024-10-15 | 38.92 | 38.92 | ↑$0.00 (0.00%) | 38.45 | 40.07 | 429.40K |
| 2024-10-14 | 37.83 | 38.61 | ↑$0.78 (2.06%) | 37.49 | 38.69 | 310.58K |
| 2024-10-11 | 36.91 | 37.88 | ↑$0.97 (2.63%) | 36.75 | 38.24 | 342.48K |
| 2024-10-10 | 36.13 | 36.63 | ↑$0.50 (1.38%) | 36.04 | 36.66 | 293.87K |
Create an account or log in to view more rows.
$AUB Growth/Value
$AUB good place to average up
$AUB cover that shit
$AUB MAY RIP TOMORROW
$AUB dont be a POS today
$AUB Very bullish action
$AUB Come on.. Let it fall.. buy later bulls
$AUB we’re fucked tomorrow boys
$AUB see you on the moon
$AUB HODLing
and buying more when I can.