Atlantic Union Bankshares Corp (AUB) Historical Stock Data
26.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AUB is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 25.52 | 26.46 | ↑$0.94 (3.68%) | 25.50 | 26.48 | 2.31M |
| 2025-04-23 | 26.37 | 26.35 | ↓$0.02 (-0.08%) | 25.88 | 27.12 | 3.41M |
| 2025-04-22 | 24.89 | 25.51 | ↑$0.62 (2.49%) | 24.68 | 25.52 | 1.16M |
| 2025-04-21 | 24.43 | 24.60 | ↑$0.17 (0.70%) | 24.01 | 24.67 | 1.50M |
| 2025-04-17 | 24.74 | 24.72 | ↓$0.02 (-0.08%) | 24.53 | 25.19 | 1.30M |
| 2025-04-16 | 24.52 | 24.74 | ↑$0.22 (0.90%) | 24.45 | 24.94 | 1.57M |
| 2025-04-15 | 24.10 | 24.70 | ↑$0.60 (2.49%) | 24.10 | 24.98 | 2.53M |
| 2025-04-14 | 24.30 | 24.10 | ↓$0.20 (-0.82%) | 23.40 | 24.30 | 2.44M |
| 2025-04-11 | 23.57 | 23.85 | ↑$0.28 (1.19%) | 22.85 | 24.14 | 1.94M |
| 2025-04-10 | 25.74 | 23.89 | ↓$1.85 (-7.19%) | 23.15 | 25.74 | 2.43M |
| 2025-04-09 | 23.76 | 26.36 | ↑$2.60 (10.94%) | 23.74 | 26.96 | 4.84M |
| 2025-04-08 | 25.95 | 24.28 | ↓$1.67 (-6.44%) | 23.95 | 26.15 | 2.91M |
| 2025-04-07 | 24.77 | 24.99 | ↑$0.22 (0.89%) | 24.14 | 26.65 | 2.43M |
| 2025-04-04 | 25.88 | 25.50 | ↓$0.38 (-1.47%) | 24.71 | 26.09 | 2.51M |
| 2025-04-03 | 29.19 | 27.28 | ↓$1.91 (-6.53%) | 27.26 | 29.30 | 1.97M |
| 2025-04-02 | 29.87 | 30.66 | ↑$0.79 (2.64%) | 29.87 | 30.70 | 2.26M |
| 2025-04-01 | 30.90 | 30.24 | ↓$0.66 (-2.14%) | 29.97 | 31.05 | 1.87M |
| 2025-03-31 | 30.35 | 31.14 | ↑$0.79 (2.60%) | 29.89 | 31.27 | 10.85M |
| 2025-03-28 | 31.67 | 30.68 | ↓$0.99 (-3.13%) | 30.31 | 31.74 | 1.36M |
| 2025-03-27 | 32.01 | 31.68 | ↓$0.33 (-1.03%) | 31.42 | 32.14 | 1.41M |
| 2025-03-26 | 32.48 | 31.90 | ↓$0.58 (-1.79%) | 31.72 | 32.75 | 1.45M |
| 2025-03-25 | 32.93 | 32.34 | ↓$0.59 (-1.79%) | 32.29 | 33.27 | 1.36M |
| 2025-03-24 | 32.60 | 32.92 | ↑$0.32 (0.98%) | 32.44 | 33.09 | 892.26K |
| 2025-03-21 | 32.45 | 32.01 | ↓$0.44 (-1.36%) | 31.77 | 32.47 | 3.26M |
| 2025-03-20 | 32.25 | 32.29 | ↑$0.04 (0.12%) | 32.25 | 32.91 | 1.12M |
| 2025-03-19 | 32.59 | 32.54 | ↓$0.05 (-0.15%) | 32.25 | 32.89 | 1M |
| 2025-03-18 | 32.65 | 32.67 | ↑$0.02 (0.06%) | 32.29 | 32.86 | 1.02M |
| 2025-03-17 | 32.83 | 32.63 | ↓$0.20 (-0.61%) | 32.33 | 32.92 | 1.65M |
| 2025-03-14 | 32.13 | 32.37 | ↑$0.24 (0.75%) | 31.88 | 32.41 | 1.16M |
| 2025-03-13 | 32.24 | 31.91 | ↓$0.33 (-1.02%) | 31.85 | 32.70 | 732.03K |
Create an account or log in to view more rows.
$AUB hot damn <3
$AUB is anyone really buying this shit
$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