Atlantic Union Bankshares Corp (AUB) Historical Stock Data
33.48 ↑0.14 (0.42%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AUB is up 0.07% a day on average. There have been 14 days where Atlantic Union Bankshares Corp closed green and 16 days where AUB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.72 | 33.48 | ↓$0.24 (-0.71%) | 33.47 | 33.98 | 300.97K |
| 2024-05-02 | 33.01 | 33.34 | ↑$0.33 (1.00%) | 32.85 | 33.47 | 318.57K |
| 2024-05-01 | 32.26 | 32.62 | ↑$0.36 (1.12%) | 32.13 | 33.38 | 354.75K |
| 2024-04-30 | 32.22 | 31.77 | ↓$0.45 (-1.40%) | 31.74 | 32.56 | 275.19K |
| 2024-04-29 | 32.31 | 32.57 | ↑$0.26 (0.80%) | 32.27 | 32.78 | 499.78K |
| 2024-04-26 | 32.46 | 32.28 | ↓$0.18 (-0.55%) | 32.21 | 32.76 | 244.83K |
| 2024-04-25 | 32.91 | 32.48 | ↓$0.43 (-1.31%) | 32.12 | 33.35 | 439.23K |
| 2024-04-24 | 32.10 | 33.11 | ↑$1.01 (3.15%) | 31.91 | 33.20 | 590.02K |
| 2024-04-23 | 32.05 | 32.88 | ↑$0.83 (2.59%) | 31.53 | 33.62 | 703.24K |
| 2024-04-22 | 33.24 | 33.57 | ↑$0.33 (0.99%) | 33.00 | 33.95 | 304.13K |
| 2024-04-19 | 32.13 | 33.22 | ↑$1.09 (3.39%) | 32.12 | 33.28 | 513.30K |
| 2024-04-18 | 31.92 | 32.18 | ↑$0.26 (0.81%) | 31.86 | 32.56 | 446.67K |
| 2024-04-17 | 32.09 | 31.82 | ↓$0.27 (-0.84%) | 31.77 | 32.33 | 1.65M |
| 2024-04-16 | 31.50 | 31.80 | ↑$0.30 (0.95%) | 31.50 | 31.88 | 454.58K |
| 2024-04-15 | 32.15 | 31.88 | ↓$0.27 (-0.84%) | 31.60 | 32.54 | 273.44K |
| 2024-04-12 | 32.01 | 32.06 | ↑$0.05 (0.16%) | 31.83 | 32.33 | 380.79K |
| 2024-04-11 | 32.74 | 32.35 | ↓$0.39 (-1.19%) | 31.97 | 32.74 | 339.74K |
| 2024-04-10 | 33.15 | 32.46 | ↓$0.69 (-2.08%) | 32.01 | 33.36 | 494.10K |
| 2024-04-09 | 34.07 | 34.17 | ↑$0.10 (0.29%) | 33.86 | 34.50 | 310.28K |
| 2024-04-08 | 33.77 | 34.00 | ↑$0.23 (0.68%) | 33.63 | 34.15 | 339.01K |
| 2024-04-05 | 32.93 | 33.47 | ↑$0.54 (1.64%) | 32.92 | 33.63 | 308.75K |
| 2024-04-04 | 33.79 | 33.20 | ↓$0.59 (-1.75%) | 33.17 | 34.05 | 434.39K |
| 2024-04-03 | 33.35 | 33.05 | ↓$0.30 (-0.90%) | 32.88 | 33.90 | 537.76K |
| 2024-04-02 | 34.27 | 33.73 | ↓$0.54 (-1.58%) | 33.59 | 34.45 | 3.64M |
| 2024-04-01 | 35.33 | 34.83 | ↓$0.50 (-1.42%) | 34.62 | 35.57 | 1.67M |
| 2024-03-28 | 35.43 | 35.31 | ↓$0.12 (-0.34%) | 35.22 | 35.85 | 703.82K |
| 2024-03-27 | 34.24 | 35.53 | ↑$1.29 (3.77%) | 34.24 | 35.59 | 289.97K |
| 2024-03-26 | 35.00 | 34.05 | ↓$0.95 (-2.71%) | 34.03 | 35.13 | 272.99K |
| 2024-03-25 | 34.81 | 34.65 | ↓$0.16 (-0.46%) | 34.64 | 35.23 | 185.36K |
| 2024-03-22 | 35.12 | 34.73 | ↓$0.39 (-1.11%) | 34.42 | 35.12 | 310.20K |
Create an account or log in to view more rows.
$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.
$AUB has just been halted from trading.
$AUB watch for another rejection up here
$AUB How can this stock move so little? Damn
$AUB f this stock
$AUB nice