Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Union Bancshares Corp (NQ: AUB )

36.31 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 17, 2023 34.20 0 -0.38(-1.09%)
Jan 13, 2023 34.34 34.61 33.88 34.58 205,359 -0.10(-0.30%)
Jan 12, 2023 34.43 34.96 34.25 34.68 228,869 +0.36(+1.04%)
Jan 11, 2023 34.21 34.34 33.82 34.32 129,197 +0.24(+0.69%)
Jan 10, 2023 34.09 34.41 33.84 34.09 192,830 -0.01(-0.03%)
Jan 09, 2023 34.45 34.69 33.93 34.10 172,114 -0.32(-0.93%)
Jan 06, 2023 33.77 34.42 33.77 34.42 262,369 +1.02(+3.05%)
Jan 05, 2023 32.92 33.42 32.58 33.40 251,444 +0.26(+0.80%)
Jan 04, 2023 33.45 33.73 32.94 33.14 164,808 -0.03(-0.09%)
Jan 03, 2023 33.22 33.45 32.68 33.17 179,302 +0.10(+0.31%)
Dec 30, 2022 33.14 33.34 32.90 33.06 169,397 -0.16(-0.48%)
Dec 29, 2022 32.89 33.39 32.73 33.22 176,672 +0.45(+1.38%)
Dec 28, 2022 33.08 33.30 32.72 32.77 159,024 -0.26(-0.80%)
Dec 27, 2022 33.07 33.12 32.61 33.03 100,286 +0.12(+0.37%)
Dec 23, 2022 33.04 33.31 32.88 32.91 127,570 +0.06(+0.17%)
Dec 22, 2022 32.54 33.58 31.93 32.85 225,764 +0.20(+0.61%)
Dec 21, 2022 32.59 32.91 32.52 32.66 219,272 +0.48(+1.49%)
Dec 20, 2022 32.20 32.53 32.13 32.18 265,715 -0.03(-0.09%)
Dec 19, 2022 32.26 32.60 32.03 32.20 271,258 +0.13(+0.41%)
Dec 16, 2022 32.00 32.30 31.67 32.07 910,695 -0.03(-0.09%)
Dec 15, 2022 32.74 33.00 31.84 32.10 384,571 -1.00(-3.02%)
Dec 14, 2022 33.65 33.83 32.97 33.10 260,177 -0.52(-1.54%)
Dec 13, 2022 34.55 34.85 33.35 33.62 340,076 -0.45(-1.33%)
Dec 12, 2022 34.09 34.48 33.72 34.07 300,360 -0.10(-0.30%)
Dec 09, 2022 34.31 34.65 34.01 34.17 276,290 -0.33(-0.96%)
Dec 08, 2022 34.12 34.54 32.75 34.50 256,205 +0.44(+1.30%)
Dec 07, 2022 33.45 34.13 33.19 34.06 273,130 +0.53(+1.57%)
Dec 06, 2022 33.30 33.58 33.25 33.53 246,604 +0.12(+0.37%)
Dec 05, 2022 33.99 33.99 32.99 33.41 312,660 -0.74(-2.18%)
Dec 02, 2022 33.40 34.18 33.32 34.15 292,804 +0.31(+0.92%)
Dec 01, 2022 33.71 33.94 31.92 33.84 287,351 +0.24(+0.73%)
Nov 30, 2022 32.43 33.76 31.74 33.60 615,429 +1.04(+3.18%)
Nov 29, 2022 33.17 33.17 32.34 32.56 200,060 -0.06(-0.17%)
Nov 28, 2022 33.20 33.20 32.38 32.62 277,181 -0.75(-2.26%)
Nov 25, 2022 33.09 33.57 33.03 33.37 116,186 +0.55(+1.66%)
Nov 23, 2022 33.25 33.31 32.66 32.83 189,469 -0.51(-1.53%)
Nov 22, 2022 33.07 33.39 32.90 33.34 223,076 +0.57(+1.72%)
Nov 21, 2022 32.23 32.89 32.23 32.77 253,901 +0.47(+1.46%)
Nov 18, 2022 32.64 32.76 32.05 32.30 291,901 +0.37(+1.15%)
Nov 17, 2022 32.04 32.35 31.69 31.93 201,758 -0.41(-1.28%)
Nov 16, 2022 32.73 32.86 32.21 32.35 259,645 -0.39(-1.18%)
Nov 15, 2022 32.71 33.01 32.28 32.73 214,430 +0.24(+0.75%)
Nov 14, 2022 32.48 32.85 32.29 32.49 173,707 +0.01(+0.03%)
Nov 11, 2022 33.34 33.66 32.42 32.48 219,936 -0.54(-1.63%)
Nov 10, 2022 32.15 33.16 32.07 33.02 364,083 +1.84(+5.90%)
Nov 09, 2022 31.26 31.52 30.97 31.18 220,676 -0.27(-0.85%)
Nov 08, 2022 31.67 31.84 31.16 31.44 190,743 -0.16(-0.49%)
Nov 07, 2022 32.06 32.20 31.43 31.60 216,284 -0.21(-0.66%)
Nov 04, 2022 31.44 31.91 31.33 31.81 186,669 +0.71(+2.27%)
Nov 03, 2022 30.66 31.26 30.50 31.10 200,745 +0.10(+0.33%)
Nov 02, 2022 31.37 31.62 30.81 31.00 399,115 -0.39(-1.23%)
Nov 01, 2022 31.80 31.94 31.32 31.39 183,929 -0.30(-0.96%)
Oct 31, 2022 31.57 31.98 31.39 31.69 226,642 -0.05(-0.17%)
Oct 28, 2022 31.54 31.93 31.42 31.75 380,945 +0.49(+1.56%)
Oct 27, 2022 31.32 31.84 31.15 31.26 196,046 +0.33(+1.07%)
Oct 26, 2022 30.99 31.51 30.46 30.93 204,123 +0.25(+0.81%)
Oct 25, 2022 29.98 30.69 29.98 30.68 387,888 +0.61(+2.04%)
Oct 24, 2022 29.96 30.47 29.85 30.07 392,686 +0.32(+1.08%)
Oct 21, 2022 29.27 30.07 29.22 29.75 348,884 +0.92(+3.18%)
Oct 20, 2022 29.76 29.84 27.97 28.83 316,511 -1.61(-5.28%)
Oct 19, 2022 30.49 30.99 30.27 30.43 235,649 -0.44(-1.43%)
Oct 18, 2022 31.35 31.48 30.54 30.87 211,021 +0.06(+0.21%)
Oct 17, 2022 30.40 30.91 30.22 30.81 195,556 +0.94(+3.13%)
Oct 14, 2022 29.91 30.61 29.70 29.87 169,351 -0.18(-0.61%)
Oct 13, 2022 28.28 30.15 28.14 30.06 213,313 +1.37(+4.77%)
Oct 12, 2022 28.73 29.11 28.39 28.69 144,424 -0.11(-0.38%)
Oct 11, 2022 29.06 29.12 28.54 28.80 221,599 -0.06(-0.22%)
Oct 10, 2022 28.86 29.14 28.65 28.87 137,202 +0.21(+0.74%)
Oct 07, 2022 29.34 29.40 28.60 28.65 261,596 -0.73(-2.50%)
Oct 06, 2022 29.34 29.65 29.20 29.39 159,404 -0.21(-0.71%)
Oct 05, 2022 29.38 29.83 29.18 29.60 154,551 -0.22(-0.74%)
Oct 04, 2022 28.96 29.82 28.96 29.82 296,807 +1.14(+3.97%)
Oct 03, 2022 28.09 28.81 27.78 28.68 240,138 +0.81(+2.90%)
Sep 30, 2022 28.65 28.93 27.76 27.87 360,410 -0.85(-2.97%)
Sep 29, 2022 29.00 29.00 28.50 28.73 215,361 -0.64(-2.19%)
Sep 28, 2022 29.19 29.65 28.89 29.37 272,868 +0.31(+1.07%)
Sep 27, 2022 29.62 29.87 28.80 29.06 186,515 -0.49(-1.65%)
Sep 26, 2022 29.60 30.00 29.49 29.54 175,880 -0.26(-0.86%)
Sep 23, 2022 30.09 30.09 29.44 29.80 219,168 -0.51(-1.69%)
Sep 22, 2022 30.94 30.94 30.16 30.32 176,632 -0.56(-1.81%)
Sep 21, 2022 31.53 31.66 30.82 30.87 208,562 -0.64(-2.04%)
Sep 20, 2022 31.30 31.65 31.08 31.52 219,685 -0.12(-0.38%)
Sep 19, 2022 30.25 31.74 30.20 31.64 311,346 +1.06(+3.45%)
Sep 16, 2022 30.69 30.69 30.20 30.58 487,989 -0.33(-1.07%)
Sep 15, 2022 30.60 31.31 30.49 30.91 483,896 +0.21(+0.69%)
Sep 14, 2022 30.85 30.99 30.45 30.70 316,850 -0.04(-0.12%)
Sep 13, 2022 31.25 31.47 30.51 30.74 391,325 -0.88(-2.79%)
Sep 12, 2022 31.19 31.66 31.13 31.62 317,508 +0.60(+1.92%)
Sep 09, 2022 30.76 31.22 30.76 31.02 211,661 +0.38(+1.23%)
Sep 08, 2022 30.47 30.95 30.21 30.65 270,351 -0.07(-0.24%)
Sep 07, 2022 29.59 30.84 29.57 30.72 565,122 +0.93(+3.11%)
Sep 06, 2022 29.79 29.93 29.35 29.79 398,525 +0.26(+0.87%)
Sep 02, 2022 29.89 30.29 29.38 29.54 180,762 -0.17(-0.59%)
Sep 01, 2022 29.90 29.90 29.43 29.71 151,683 -0.06(-0.22%)
Aug 31, 2022 30.20 30.21 29.72 29.77 170,136 -0.36(-1.19%)
Aug 30, 2022 30.47 30.47 29.89 30.13 188,396 -0.29(-0.96%)
Aug 29, 2022 30.48 30.57 30.02 30.43 239,989 -0.18(-0.60%)
Aug 26, 2022 31.36 31.36 30.56 30.61 227,348 -0.44(-1.42%)
Aug 25, 2022 30.71 31.31 30.71 31.05 164,504 +0.22(+0.71%)
Aug 24, 2022 30.98 31.18 30.54 30.83 219,877 -0.26(-0.83%)
Aug 23, 2022 31.59 31.73 31.09 31.09 200,933 -0.44(-1.40%)
Aug 22, 2022 31.97 31.97 31.27 31.53 251,327 -0.72(-2.25%)
Aug 19, 2022 32.74 32.74 32.03 32.25 192,519 -0.60(-1.82%)
Aug 18, 2022 32.53 32.85 32.48 32.85 176,144 +0.23(+0.70%)
Aug 17, 2022 32.55 32.68 32.05 32.62 220,977 -0.08(-0.25%)
Aug 16, 2022 32.29 32.85 32.22 32.70 130,405 +0.41(+1.28%)
Aug 15, 2022 31.78 32.31 31.63 32.29 256,975 +0.24(+0.74%)
Aug 12, 2022 31.55 32.06 31.43 32.05 216,374 +0.66(+2.10%)
Aug 11, 2022 31.23 31.40 31.14 31.39 201,519 +0.34(+1.09%)
Aug 10, 2022 30.75 31.30 30.75 31.05 428,548 +0.71(+2.34%)
Aug 09, 2022 30.60 30.77 30.09 30.34 408,724 -0.20(-0.66%)
Aug 08, 2022 30.53 30.73 30.19 30.54 372,993 +0.24(+0.78%)
Aug 05, 2022 30.20 30.57 29.94 30.30 374,568 +0.10(+0.33%)
Aug 04, 2022 30.60 30.63 30.08 30.20 208,463 -0.51(-1.66%)
Aug 03, 2022 30.75 30.80 30.36 30.71 303,837 +0.06(+0.21%)
Aug 02, 2022 31.14 31.14 30.65 30.65 193,780 -0.54(-1.72%)
Aug 01, 2022 31.23 31.44 31.00 31.19 351,875 -0.27(-0.87%)
Jul 29, 2022 31.09 31.52 30.82 31.46 307,189 +0.43(+1.38%)
Jul 28, 2022 31.01 31.19 30.61 31.03 388,442 +0.29(+0.95%)
Jul 27, 2022 30.72 31.10 30.63 30.74 389,318 +0.05(+0.15%)
Jul 26, 2022 31.06 31.24 30.60 30.69 246,754 -0.52(-1.66%)
Jul 25, 2022 31.29 31.54 31.09 31.21 329,662 +0.01(+0.03%)
Jul 22, 2022 31.46 31.83 30.93 31.20 389,907 -0.45(-1.44%)
Jul 21, 2022 31.46 31.79 30.50 31.66 526,486 -0.10(-0.32%)
Jul 20, 2022 31.21 31.88 31.16 31.76 281,160 +0.32(+1.01%)
Jul 19, 2022 31.04 31.62 30.74 31.44 281,001 +0.87(+2.86%)
Jul 18, 2022 30.79 31.21 30.39 30.57 298,987 -0.07(-0.24%)
Jul 15, 2022 30.25 30.74 29.93 30.64 403,668 +0.98(+3.31%)
Jul 14, 2022 29.44 29.74 29.25 29.66 197,120 -0.37(-1.24%)
Jul 13, 2022 30.63 30.63 29.98 30.03 177,443 -0.73(-2.37%)
Jul 12, 2022 30.69 31.35 30.52 30.76 222,256 -0.09(-0.29%)
Jul 11, 2022 30.79 31.10 30.77 30.85 227,756 -0.25(-0.79%)
Jul 08, 2022 31.24 31.49 30.82 31.09 190,350 -0.15(-0.47%)
Jul 07, 2022 31.24 31.82 30.80 31.24 480,371 +0.07(+0.23%)
Jul 06, 2022 30.59 31.46 30.59 31.17 252,453 -0.15(-0.49%)
Jul 05, 2022 30.77 31.34 30.34 31.32 544,508 -0.07(-0.23%)
Jul 01, 2022 30.69 31.46 30.59 31.39 453,590 +0.55(+1.77%)
Jun 30, 2022 30.23 31.20 30.17 30.85 426,952 -0.02(-0.06%)
Jun 29, 2022 30.89 30.97 30.56 30.87 400,150 -0.02(-0.06%)
Jun 28, 2022 30.95 31.37 30.67 30.89 409,541 +0.07(+0.24%)
Jun 27, 2022 31.08 31.19 30.51 30.81 353,127 +0.01(+0.03%)
Jun 24, 2022 30.02 30.89 29.97 30.80 887,436 +0.90(+3.01%)
Jun 23, 2022 30.07 30.19 29.40 29.90 356,797 -0.26(-0.87%)
Jun 22, 2022 29.68 30.22 29.68 30.17 346,879 +0.15(+0.52%)
Jun 21, 2022 29.98 30.26 29.64 30.01 483,025 +0.33(+1.10%)
Jun 17, 2022 29.46 29.77 29.08 29.68 1,131,787 +0.94(+3.26%)
Jun 16, 2022 29.26 29.38 28.59 28.75 380,153 -0.94(-3.16%)
Jun 15, 2022 29.56 30.09 29.28 29.68 470,942 +0.55(+1.87%)
Jun 14, 2022 29.09 29.36 28.80 29.14 523,480 +0.16(+0.56%)
Jun 13, 2022 28.98 29.81 28.90 28.98 502,215 -0.69(-2.33%)
Jun 10, 2022 29.61 30.26 29.55 29.67 472,815 -0.44(-1.45%)
Jun 09, 2022 30.88 30.89 29.96 30.10 347,991 -0.96(-3.10%)
Jun 08, 2022 31.61 31.61 30.62 31.07 282,341 -0.68(-2.15%)
Jun 07, 2022 31.08 31.97 31.08 31.75 272,209 +0.48(+1.54%)
Jun 06, 2022 31.42 31.65 31.25 31.27 207,137 +0.13(+0.41%)
Jun 03, 2022 31.84 31.84 31.05 31.14 188,930 -0.55(-1.72%)
Jun 02, 2022 30.83 31.71 30.44 31.69 282,295 +0.87(+2.83%)
Jun 01, 2022 32.07 32.07 30.68 30.81 344,870 -1.26(-3.91%)
May 31, 2022 31.68 32.16 31.40 32.07 456,883 +0.12(+0.37%)
May 27, 2022 31.79 32.01 31.52 31.95 186,964 +0.28(+0.89%)
May 26, 2022 31.55 31.82 31.43 31.67 214,042 +0.33(+1.04%)
May 25, 2022 31.09 31.63 30.96 31.34 235,085 +0.18(+0.58%)
May 24, 2022 31.22 31.30 30.48 31.16 178,234 -0.12(-0.38%)
May 23, 2022 31.63 31.79 31.11 31.28 207,412 +0.29(+0.94%)
May 20, 2022 30.81 31.17 30.19 30.99 282,266 +0.36(+1.19%)
May 19, 2022 30.62 31.11 30.55 30.62 341,302 -0.42(-1.35%)
May 18, 2022 31.25 31.48 30.77 31.04 288,058 -0.65(-2.05%)
May 17, 2022 31.18 31.77 31.18 31.69 207,640 +0.97(+3.17%)
May 16, 2022 30.81 30.99 30.31 30.72 218,716 -0.12(-0.38%)
May 13, 2022 31.27 31.48 30.58 30.83 279,347 -0.30(-0.96%)
May 12, 2022 31.09 31.26 30.29 31.13 281,934 -0.07(-0.23%)
May 11, 2022 31.12 31.64 30.73 31.20 390,065 +0.20(+0.64%)
May 10, 2022 31.57 32.14 30.41 31.00 306,228 -0.30(-0.95%)
May 09, 2022 30.76 31.69 30.55 31.30 344,152 +0.26(+0.84%)
May 06, 2022 31.38 31.52 30.64 31.04 235,300 -0.35(-1.12%)
May 05, 2022 31.80 31.91 30.89 31.39 303,670 -0.71(-2.22%)
May 04, 2022 31.48 32.25 31.19 32.10 263,109 +0.73(+2.33%)
May 03, 2022 31.03 31.57 30.67 31.37 232,073 +0.28(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.