Atlantic Union Bankshares... (AUB)
NASDAQ: AUB
· Real-Time Price · USD
35.71
0.59 (1.68%)
At close: Oct 03, 2025, 3:59 PM
35.68
-0.08%
After-hours: Oct 03, 2025, 05:29 PM EDT
AUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.47 | 36.10 | 35.32 | 35.68 | 35.68 | 1.59% | 825,332 |
| Oct 2, 2025 | 35.05 | 35.39 | 34.78 | 35.12 | 35.12 | -0.20% | 872,400 |
| Oct 1, 2025 | 35.07 | 35.30 | 34.68 | 35.19 | 35.19 | -0.28% | 893,800 |
| Sep 30, 2025 | 35.64 | 35.82 | 34.75 | 35.29 | 35.29 | -0.87% | 990,836 |
| Sep 29, 2025 | 36.46 | 36.46 | 35.36 | 35.60 | 35.60 | -1.03% | 1,063,400 |
| Sep 26, 2025 | 35.67 | 36.06 | 35.40 | 35.97 | 35.97 | 0.95% | 851,249 |
| Sep 25, 2025 | 35.77 | 35.98 | 35.40 | 35.63 | 35.63 | -0.11% | 826,104 |
| Sep 24, 2025 | 35.87 | 36.23 | 35.57 | 35.67 | 35.67 | -0.34% | 819,500 |
| Sep 23, 2025 | 36.01 | 36.68 | 35.76 | 35.79 | 35.79 | -0.72% | 1,009,326 |
| Sep 22, 2025 | 36.50 | 36.52 | 35.63 | 36.05 | 36.05 | -1.34% | 1,015,539 |
| Sep 19, 2025 | 36.56 | 36.56 | 36.09 | 36.54 | 36.54 | -0.05% | 3,452,200 |
| Sep 18, 2025 | 35.37 | 36.58 | 35.18 | 36.56 | 36.56 | 3.80% | 1,157,600 |
| Sep 17, 2025 | 34.70 | 36.19 | 34.70 | 35.22 | 35.22 | 1.44% | 1,018,600 |
| Sep 16, 2025 | 34.85 | 34.86 | 34.31 | 34.72 | 34.72 | -0.69% | 723,500 |
| Sep 15, 2025 | 35.45 | 35.61 | 34.72 | 34.96 | 34.96 | -1.30% | 923,100 |
| Sep 12, 2025 | 35.26 | 35.65 | 35.26 | 35.42 | 35.42 | 0.11% | 781,246 |
| Sep 11, 2025 | 35.17 | 35.55 | 34.96 | 35.38 | 35.38 | 0.48% | 799,233 |
| Sep 10, 2025 | 35.12 | 35.41 | 34.98 | 35.21 | 35.21 | 0.23% | 510,526 |
| Sep 9, 2025 | 35.51 | 35.61 | 35.07 | 35.13 | 35.13 | -1.04% | 748,739 |
| Sep 8, 2025 | 35.59 | 35.70 | 34.97 | 35.50 | 35.50 | -0.70% | 805,141 |
Page 1 of 136