Atlantic Union Bankshares Corp (AUB) Historical Stock Data
37.84 ↑0.69 (1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AUB is down -0.73% a day on average. There have been 7 days where Atlantic Union Bankshares Corp closed green and 23 days where AUB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 37.00 | 37.84 | ↑$0.84 (2.27%) | 36.82 | 38.43 | 2.33M |
| 2024-12-19 | 38.09 | 37.15 | ↓$0.94 (-2.47%) | 37.08 | 38.70 | 1M |
| 2024-12-18 | 39.98 | 37.46 | ↓$2.52 (-6.30%) | 37.21 | 40.27 | 1.15M |
| 2024-12-17 | 40.47 | 39.63 | ↓$0.84 (-2.08%) | 39.60 | 40.95 | 800.29K |
| 2024-12-16 | 41.09 | 40.85 | ↓$0.24 (-0.58%) | 40.40 | 41.09 | 0.93M |
| 2024-12-13 | 41.16 | 40.95 | ↓$0.21 (-0.51%) | 40.65 | 41.43 | 633.18K |
| 2024-12-12 | 41.74 | 41.31 | ↓$0.43 (-1.03%) | 41.01 | 41.87 | 712.73K |
| 2024-12-11 | 42.46 | 41.72 | ↓$0.74 (-1.74%) | 41.71 | 42.65 | 658.54K |
| 2024-12-10 | 42.15 | 41.88 | ↓$0.27 (-0.64%) | 41.68 | 42.73 | 525.51K |
| 2024-12-09 | 42.77 | 42.17 | ↓$0.60 (-1.40%) | 42.14 | 42.97 | 720.45K |
| 2024-12-06 | 42.45 | 42.39 | ↓$0.06 (-0.14%) | 41.81 | 42.45 | 1.21M |
| 2024-12-05 | 42.89 | 42.05 | ↓$0.84 (-1.96%) | 41.82 | 43.12 | 628K |
| 2024-12-04 | 42.80 | 42.79 | ↓$0.01 (-0.02%) | 42.18 | 43.20 | 713.73K |
| 2024-12-03 | 43.11 | 42.79 | ↓$0.32 (-0.74%) | 42.58 | 43.38 | 0.93M |
| 2024-12-02 | 42.66 | 43.06 | ↑$0.40 (0.94%) | 42.34 | 43.45 | 1.25M |
| 2024-11-29 | 42.70 | 42.43 | ↓$0.27 (-0.63%) | 41.63 | 42.70 | 367.08K |
| 2024-11-27 | 43.01 | 42.24 | ↓$0.77 (-1.79%) | 42.13 | 43.30 | 570.57K |
| 2024-11-26 | 43.16 | 42.57 | ↓$0.59 (-1.37%) | 42.54 | 43.38 | 795.92K |
| 2024-11-25 | 43.19 | 43.55 | ↑$0.36 (0.83%) | 43.15 | 44.54 | 767.61K |
| 2024-11-22 | 42.30 | 42.63 | ↑$0.33 (0.78%) | 41.87 | 43.02 | 832.30K |
| 2024-11-21 | 41.64 | 41.89 | ↑$0.25 (0.60%) | 41.35 | 42.47 | 448.44K |
| 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 |
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.