Atlantic Union Bankshares Corporation (AUB-A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -1.03668261563 | 25.08 | 25.4699 | 24.4 | 11584 | 25.09622313 | DR |
| 4 | -0.28 | -1.11553784861 | 25.1 | 25.53 | 24.4 | 19199 | 25.15122775 | DR |
| 12 | -0.2 | -0.799360511591 | 25.02 | 25.78 | 22.865 | 16792 | 24.50755411 | DR |
| 26 | 0.86 | 3.58931552588 | 23.96 | 25.8677 | 22.865 | 19165 | 24.74597632 | DR |
| 52 | 0.56 | 2.30832646331 | 24.26 | 25.8677 | 21.58 | 14865 | 24.21020885 | DR |
| 156 | -0.93 | -3.61165048544 | 25.75 | 27.04 | 15.12 | 17794 | 22.41390168 | DR |
| 260 | -0.93 | -3.61165048544 | 25.75 | 27.04 | 15.12 | 17794 | 22.41390168 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 24.82 | -0.34 | -1.35 | 24.82 | 25.05 | 24.82 | 7185 |
| 1739490000 | 25.16 | 0.12 | 0.48 | 25.03 | 25.4699 | 25.03 | 10304 |
| 1739403600 | 25.04 | -0.12 | -0.48 | 25.05 | 25.2 | 24.8001 | 16227 |
| 1739317200 | 25.16 | 0.07 | 0.28 | 24.4 | 25.25 | 24.4 | 11880 |
| 1739230800 | 25.09 | 0.04 | 0.16 | 25.05 | 25.2499 | 25.05 | 9983 |
| 1738971600 | 25.05 | -0.03 | -0.12 | 25.08 | 25.15 | 24.9 | 9527 |
| 1738885200 | 25.08 | -0.05 | -0.20 | 25.16 | 25.16 | 25.05 | 8908 |
| 1738798800 | 25.13 | 0.01 | 0.04 | 25.12 | 25.29 | 25.0401 | 10440 |
| 1738712400 | 25.12 | 0 | 0.00 | 25.1 | 25.2499 | 25.1 | 6117 |
| 1738626000 | 25.12 | -0.19 | -0.75 | 25.22 | 25.2399 | 25.02 | 25339 |
| 1738366800 | 25.31 | 0.27 | 1.08 | 25.16 | 25.53 | 24.95 | 121442 |
| 1738280400 | 25.04 | 0.13 | 0.52 | 25.03 | 25.1 | 24.91 | 18009 |
| 1738194000 | 24.91 | 0.01 | 0.04 | 25 | 25.09 | 24.82 | 13254 |
| 1738107600 | 24.9 | -0.2 | -0.80 | 25.19 | 25.28 | 24.9 | 19591 |
| 1738021200 | 25.1 | 0.07 | 0.28 | 25.03 | 25.1849 | 25 | 10437 |
| 1737762000 | 25.0293 | -0.02 | -0.08 | 25.02 | 25.2 | 25.01 | 9961 |
| 1737675600 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1737589200 | 25.05 | -0.06 | -0.24 | 25.05 | 25.24 | 25.0101 | 11758 |
| 1737502800 | 25.11 | 0 | 0.00 | 25.05 | 25.1999 | 24.6301 | 13629 |
| 1737157200 | 25.11 | 0.12 | 0.48 | 25.1 | 25.2 | 24.85 | 18147 |
| 1737070800 | 24.99 | 0.18 | 0.73 | 24.62 | 25.1 | 24.62 | 13541 |
| 1736984400 | 24.81 | 0.31 | 1.27 | 24.58 | 24.94 | 24.58 | 18787 |
| 1736898000 | 24.5 | 0.6 | 2.51 | 23.9 | 24.64 | 23.88 | 20179 |
| 1736811600 | 23.9 | 0.19 | 0.80 | 23.75 | 24.25 | 23.75 | 18857 |
| 1736552400 | 23.71 | -0.65 | -2.67 | 24.23 | 24.5699 | 23.71 | 16047 |
| 1736379600 | 24.36 | -0.03 | -0.12 | 24.07 | 24.56 | 24.07 | 13053 |
| 1736293200 | 24.39 | 0.02 | 0.08 | 24.08 | 24.79 | 24.08 | 14496 |
| 1736206800 | 24.3699 | 0.43 | 1.81 | 23.93 | 24.3899 | 23.85 | 21414 |
| 1735947600 | 23.9374 | 0.4 | 1.69 | 23.49 | 24.01 | 23.49 | 18096 |
| 1735861200 | 23.54 | 0.56 | 2.44 | 23.11 | 23.7999 | 23.11 | 27401 |
| 1735688400 | 22.98 | -0.21 | -0.91 | 23.21 | 23.57 | 22.865 | 116594 |
| 1735602000 | 23.19 | -0.49 | -2.07 | 23.52 | 23.93 | 23.16 | 40267 |
| 1735342800 | 23.68 | -0.24 | -1.00 | 23.87 | 23.92 | 23.66 | 14901 |
| 1735256400 | 23.92 | -0.38 | -1.56 | 24.29 | 24.3976 | 23.9001 | 11714 |
| 1735077840 | 24.3 | 0.05 | 0.21 | 24.26 | 24.5499 | 24.26 | 3601 |
| 1734997200 | 24.25 | -0.18 | -0.74 | 24.42 | 25.13 | 24.25 | 10288 |
| 1734738000 | 24.43 | -0.08 | -0.33 | 25 | 25 | 24.42 | 6048 |
| 1734651600 | 24.51 | -0.09 | -0.37 | 24.55 | 24.55 | 24.45 | 14941 |
| 1734565200 | 24.6 | -0.1 | -0.40 | 24.65 | 25.44 | 24.6 | 6652 |
| 1734478800 | 24.6999 | 0.01 | 0.04 | 24.6 | 24.79 | 24.6 | 6594 |
| 1734392400 | 24.69 | -0.08 | -0.32 | 24.96 | 24.96 | 24.58 | 5204 |
| 1734133200 | 24.77 | -0.08 | -0.32 | 25 | 25 | 24.6 | 12248 |
| 1734046800 | 24.85 | -0.18 | -0.72 | 24.77 | 25.1 | 24.75 | 17292 |
| 1733960400 | 25.0299 | 0.11 | 0.44 | 24.82 | 25.0499 | 24.76 | 3918 |
| 1733874000 | 24.92 | 0.07 | 0.28 | 24.84 | 25 | 24.76 | 18004 |
| 1733787600 | 24.85 | -0.1 | -0.40 | 25.075 | 25.075 | 24.8 | 8437 |
| 1733528400 | 24.95 | -0.15 | -0.60 | 25.1 | 25.25 | 24.95 | 8471 |
| 1733442000 | 25.1 | -0.07 | -0.28 | 25.04 | 25.2 | 25.04 | 2825 |
| 1733355600 | 25.17 | 0.04 | 0.16 | 25.1 | 25.19 | 25.0001 | 3753 |
| 1733269200 | 25.13 | 0.03 | 0.12 | 25 | 25.37 | 25 | 6299 |
| 1733182800 | 25.1 | -0.54 | -2.11 | 25.54 | 25.5999 | 25.0101 | 16947 |
| 1732917840 | 25.64 | 0.59 | 2.33 | 25.15 | 25.78 | 25 | 22925 |
| 1732750800 | 25.055 | 0.25 | 1.03 | 24.8 | 25.055 | 24.8 | 9145 |
| 1732664400 | 24.8 | -0.1 | -0.40 | 24.9 | 24.9 | 24.75 | 7504 |
| 1732578000 | 24.9 | -0.05 | -0.20 | 25.2 | 25.2 | 24.9 | 7261 |
| 1732318800 | 24.9501 | -0.05 | -0.20 | 25.02 | 25.02 | 24.8 | 7728 |
| 1732232400 | 25 | -0.1 | -0.40 | 25.02 | 25.17 | 25 | 12957 |
| 1732146000 | 25.1 | -0.24 | -0.95 | 25.37 | 25.4 | 25.0817 | 28251 |
| 1732059600 | 25.34 | 0.07 | 0.28 | 25.42 | 25.65 | 25.0701 | 56892 |
| 1731973200 | 25.27 | -0.29 | -1.13 | 25.47 | 25.6999 | 25.27 | 56853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
