Atlantic Union Bankshares Corporation Common Stockのデータ

Atlantic Union Bankshares Corporation Common Stockの基本情報

名前 Atlantic Union Bankshares Corporation Common Stock
ティッカー AUB
国 United States
上場年 nan
セクター Finance

Atlantic Union Bankshares Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.06 35.23 35.5 35.84 297900.0 35.84
2021-02-12 36.16 35.35 35.39 35.5 192600.0 35.5
2021-02-11 36.9 35.28 36.19 35.71 177100.0 35.71
2021-02-10 37.09 36.24 36.47 36.38 132400.0 36.13
2021-02-09 36.54 35.3 35.55 36.54 124400.0 36.29
2021-02-08 35.88 34.86 35.0 35.88 139200.0 35.63
2021-02-05 35.37 34.25 35.0 34.98 175600.0 34.74
2021-02-04 35.16 33.55 33.83 35.05 244200.0 34.81
2021-02-03 34.22 33.12 33.71 33.54 144600.0 33.31
2021-02-02 34.26 33.26 33.85 33.99 251300.0 33.76
2021-02-01 33.89 32.56 33.07 33.6 171300.0 33.37
2021-01-29 33.77 32.27 33.57 32.84 324900.0 32.61
2021-01-28 36.18 33.45 34.23 33.59 218400.0 33.36
2021-01-27 34.1 32.85 33.53 33.47 277300.0 33.24
2021-01-26 38.0 34.32 38.0 34.46 222100.0 34.22
2021-01-25 36.75 35.42 36.54 36.26 253600.0 36.01
2021-01-22 36.9 35.16 35.18 36.85 392000.0 36.6
2021-01-21 36.84 35.54 36.84 35.78 137300.0 35.53
2021-01-20 36.99 36.28 36.61 36.63 116500.0 36.38
2021-01-19 37.23 36.49 36.91 36.77 163700.0 36.52
2021-01-15 37.09 36.27 36.6 36.48 239100.0 36.23
2021-01-14 37.82 36.99 37.24 37.23 259800.0 36.97
2021-01-13 37.23 36.04 36.69 36.6 105300.0 36.35
2021-01-12 37.78 36.2 36.84 36.99 153700.0 36.74
2021-01-11 36.5 35.16 35.16 36.42 183200.0 36.17
2021-01-08 37.15 35.22 37.15 35.83 252600.0 35.58
2021-01-07 37.49 36.52 36.63 36.96 320600.0 36.71
2021-01-06 37.09 33.91 33.91 36.38 458100.0 36.13
2021-01-05 33.26 32.14 32.59 32.94 223000.0 32.71
2021-01-04 33.46 31.75 33.03 32.4 351100.0 32.18
2020-12-31 33.05 32.41 32.69 32.94 211500.0 32.71
2020-12-30 32.99 32.53 32.53 32.65 218000.0 32.43
2020-12-29 33.46 32.06 33.26 32.28 178100.0 32.06
2020-12-28 33.59 32.71 33.05 33.26 166400.0 33.03
2020-12-24 33.09 32.49 33.09 32.9 119100.0 32.67
2020-12-23 32.83 31.43 31.62 32.72 165800.0 32.5
2020-12-22 32.28 31.53 32.28 31.66 165200.0 31.44
2020-12-21 32.73 31.51 32.24 32.09 230000.0 31.87
2020-12-18 33.78 32.36 33.55 32.54 816800.0 32.32
2020-12-17 33.48 31.83 31.83 33.42 271400.0 33.19
2020-12-16 33.72 31.85 33.65 33.38 247500.0 33.15
2020-12-15 33.59 32.56 32.84 33.53 198200.0 33.3
2020-12-14 33.43 32.52 33.27 32.54 339300.0 32.32
2020-12-11 32.92 31.83 31.83 32.74 210200.0 32.52
2020-12-10 32.82 31.66 32.0 32.7 160200.0 32.48
2020-12-09 33.23 32.3 32.55 32.5 277300.0 32.28
2020-12-08 32.5 31.76 31.76 32.45 229500.0 32.23
2020-12-07 32.26 31.18 31.64 32.11 150900.0 31.89
2020-12-04 32.03 30.9 31.33 31.96 169800.0 31.74
2020-12-03 31.24 30.55 31.04 30.9 167100.0 30.69
2020-12-02 31.19 30.04 30.04 31.04 162000.0 30.83
2020-12-01 31.15 30.01 30.65 30.28 275400.0 30.07
2020-11-30 31.46 29.73 31.03 29.91 330600.0 29.7
2020-11-27 32.58 30.84 31.93 31.37 87900.0 31.15
2020-11-25 32.02 30.98 31.84 31.89 197000.0 31.67
2020-11-24 32.74 31.1 31.1 32.42 262100.0 32.2
2020-11-23 30.84 29.93 30.33 30.53 224000.0 30.32
2020-11-20 29.96 29.03 29.44 29.82 233000.0 29.62
2020-11-19 30.85 29.52 30.38 30.11 226300.0 29.9
2020-11-18 31.75 30.52 31.55 30.58 253100.0 30.37
2020-11-17 31.3 30.03 30.41 31.21 269800.0 31.0
2020-11-16 31.57 29.9 30.37 31.11 270900.0 30.9
2020-11-13 29.66 28.8 29.1 29.41 256400.0 29.21
2020-11-12 29.07 28.18 28.78 28.68 502800.0 28.48
2020-11-11 30.42 29.06 30.42 29.73 305600.0 29.28
2020-11-10 30.77 29.44 30.1 30.32 335900.0 29.86
2020-11-09 30.52 26.83 26.92 29.63 500300.0 29.18
2020-11-06 25.89 24.84 25.85 24.87 113000.0 24.49
2020-11-05 25.69 24.59 24.59 25.48 227400.0 25.09
2020-11-04 26.43 24.59 26.28 24.67 188700.0 24.29
2020-11-03 27.42 26.45 26.81 27.24 306400.0 26.83
2020-11-02 26.06 25.44 25.71 25.81 172800.0 25.42
2020-10-30 25.46 24.87 24.9 25.29 218700.0 24.91
2020-10-29 25.1 23.9 24.31 24.99 240700.0 24.61
2020-10-28 25.17 23.85 24.56 24.45 301700.0 24.08
2020-10-27 26.3 25.11 26.26 25.13 227100.0 24.75
2020-10-26 26.74 25.82 26.29 26.35 203100.0 25.95
2020-10-23 27.0 26.13 26.68 26.6 248100.0 26.2
2020-10-22 26.44 25.5 25.6 26.33 282000.0 25.93
2020-10-21 25.28 24.63 24.63 25.22 177200.0 24.84
2020-10-20 25.06 24.5 24.52 24.66 135600.0 24.28
2020-10-19 25.0 24.19 24.7 24.23 110400.0 23.86
2020-10-16 24.56 23.83 24.14 24.39 189200.0 24.02
2020-10-15 24.62 23.02 23.42 24.4 163500.0 24.03
2020-10-14 24.47 23.8 24.25 23.81 122500.0 23.45
2020-10-13 24.7 23.81 24.7 24.1 262500.0 23.73
2020-10-12 25.0 24.2 24.25 24.91 223200.0 24.53
2020-10-09 25.14 23.79 25.09 24.37 153700.0 24.0
2020-10-08 25.29 24.71 25.0 24.97 186900.0 24.59
2020-10-07 25.08 23.66 24.58 24.64 286400.0 24.26
2020-10-06 24.91 23.58 23.89 24.04 381100.0 23.67
2020-10-05 23.89 22.79 22.79 23.86 314200.0 23.5
2020-10-02 22.69 21.23 21.23 22.54 329800.0 22.2
2020-10-01 21.68 20.98 21.38 21.65 261600.0 21.32
2020-09-30 21.53 21.04 21.07 21.37 368900.0 21.04
2020-09-29 21.17 20.42 21.14 21.04 232400.0 20.72
2020-09-28 21.39 20.8 20.8 21.17 201600.0 20.85
2020-09-25 20.57 20.05 20.05 20.47 191200.0 20.16
2020-09-24 20.71 19.61 20.28 20.23 193200.0 19.92
2020-09-23 20.96 19.98 20.62 20.0 235000.0 19.7
2020-09-22 21.03 20.34 20.9 20.56 251900.0 20.25
2020-09-21 22.27 20.59 22.08 20.82 340100.0 20.5
2020-09-18 22.79 22.2 22.79 22.41 1018200.0 22.07
2020-09-17 22.61 22.11 22.22 22.5 377800.0 22.16
2020-09-16 22.87 22.07 22.32 22.51 387400.0 22.17
2020-09-15 23.13 22.1 22.7 22.3 279300.0 21.96
2020-09-14 22.63 22.12 22.12 22.49 185400.0 22.15
2020-09-11 22.38 21.82 22.38 22.05 250400.0 21.71
2020-09-10 22.72 22.19 22.72 22.25 264600.0 21.91
2020-09-09 23.15 22.33 23.15 22.59 268300.0 22.25
2020-09-08 24.03 22.71 23.99 22.92 264700.0 22.57
2020-09-04 24.69 23.93 24.32 24.39 216200.0 24.02
2020-09-03 24.51 23.55 23.75 23.67 186500.0 23.31
2020-09-02 23.64 23.3 23.43 23.49 145000.0 23.13
2020-09-01 23.63 22.96 22.98 23.55 198200.0 23.19
2020-08-31 23.85 23.25 23.52 23.26 248300.0 22.91
2020-08-28 24.52 23.58 24.52 23.73 205800.0 23.37
2020-08-27 24.58 23.73 23.73 24.24 187500.0 23.87
2020-08-26 24.55 23.7 24.55 23.8 205600.0 23.44
2020-08-25 25.0 24.17 24.66 24.53 163600.0 24.16
2020-08-24 24.55 23.18 23.42 24.45 186500.0 24.08
2020-08-21 23.89 23.15 23.69 23.28 278500.0 22.93
2020-08-20 24.31 23.64 23.97 23.7 201200.0 23.34
2020-08-19 24.92 24.2 24.2 24.36 247400.0 23.99
2020-08-18 25.21 24.24 25.07 24.3 164800.0 23.93
2020-08-17 25.68 24.87 25.47 25.13 237000.0 24.75
2020-08-14 26.05 24.85 24.85 25.72 208000.0 25.33
2020-08-13 25.36 24.94 25.06 25.14 227100.0 24.76
2020-08-12 26.3 25.0 26.3 25.44 225500.0 25.05
2020-08-11 26.45 23.71 25.6 25.66 293400.0 25.27
2020-08-10 25.75 24.37 24.37 25.24 307900.0 24.86
2020-08-07 24.36 22.59 22.63 24.34 317800.0 23.97
2020-08-06 23.11 22.5 22.5 22.97 186400.0 22.62
2020-08-05 23.07 22.53 22.83 23.06 305900.0 22.46
2020-08-04 22.71 22.25 22.56 22.6 214000.0 22.01
2020-08-03 23.0 22.21 22.57 22.7 248800.0 22.11
2020-07-31 22.82 22.05 22.59 22.57 310300.0 21.99
2020-07-30 23.17 22.63 23.01 22.92 241200.0 22.33
2020-07-29 23.66 22.64 23.05 23.6 264500.0 22.99
2020-07-28 23.36 22.84 22.84 23.15 305900.0 22.55
2020-07-27 23.5 22.68 23.4 22.82 264800.0 22.23
2020-07-24 24.15 23.32 24.11 23.58 284000.0 22.97
2020-07-23 24.27 22.53 22.53 23.79 304000.0 23.17
2020-07-22 22.92 21.8 22.5 22.76 383600.0 22.17
2020-07-21 23.09 22.04 22.06 22.91 256000.0 22.32
2020-07-20 22.11 21.36 21.63 21.7 337700.0 21.14
2020-07-17 22.51 21.96 22.36 22.02 365500.0 21.45
2020-07-16 22.89 21.86 22.0 22.53 379800.0 21.95
2020-07-15 22.37 21.41 21.63 22.2 704700.0 21.63
2020-07-14 21.59 20.5 21.41 20.9 162100.0 20.36
2020-07-13 21.91 20.67 21.42 21.54 398200.0 20.98
2020-07-10 21.15 19.51 19.51 21.11 335200.0 20.56
2020-07-09 20.41 19.35 20.11 19.53 542400.0 19.02
2020-07-08 21.07 19.84 20.85 20.21 305400.0 19.69
2020-07-07 21.34 20.84 21.19 20.89 382200.0 20.35
2020-07-06 22.48 21.35 22.13 21.55 268700.0 20.99
2020-07-02 22.74 21.15 22.28 21.33 454900.0 20.78
2020-07-01 23.18 21.54 23.08 21.62 278300.0 21.06
2020-06-30 23.3 22.26 22.38 23.16 269200.0 22.56
2020-06-29 22.98 21.76 22.02 22.65 301000.0 22.06
2020-06-26 22.3 20.95 22.3 21.46 975600.0 20.9
2020-06-25 22.95 21.67 21.72 22.89 347300.0 22.3
2020-06-24 22.41 21.41 22.41 21.95 383300.0 21.38
2020-06-23 24.11 22.73 23.87 22.76 251200.0 22.17
2020-06-22 23.54 22.3 22.5 23.34 290200.0 22.74
2020-06-19 23.75 22.35 23.75 22.89 791700.0 22.3
2020-06-18 23.83 22.68 22.68 23.4 290400.0 22.79
2020-06-17 24.36 22.99 24.36 23.12 429700.0 22.52
2020-06-16 24.66 23.35 23.84 24.44 497900.0 23.81
2020-06-15 23.05 21.31 21.87 22.67 324700.0 22.08
2020-06-12 23.69 22.04 23.24 22.9 304000.0 22.31
2020-06-11 23.33 22.03 22.91 22.12 345200.0 21.55
2020-06-10 26.65 24.48 26.21 24.64 290100.0 24.0
2020-06-09 27.29 26.04 26.52 26.65 246100.0 25.96
2020-06-08 28.16 26.98 27.75 27.5 303200.0 26.79
2020-06-05 27.51 25.61 26.17 27.16 411700.0 26.46
2020-06-04 24.59 23.4 23.67 24.27 239200.0 23.64
2020-06-03 25.08 23.48 23.93 24.16 454700.0 23.53
2020-06-02 23.6 23.03 23.05 23.26 301800.0 22.66
2020-06-01 23.9 22.9 23.16 22.94 311600.0 22.35
2020-05-29 23.77 22.77 23.67 23.15 380300.0 22.55
2020-05-28 25.7 24.16 25.45 24.28 548700.0 23.65
2020-05-27 25.3 23.82 24.13 25.11 758600.0 24.46
2020-05-26 23.39 21.87 22.27 23.04 369200.0 22.44
2020-05-22 21.46 20.89 21.3 21.23 185500.0 20.68
2020-05-21 21.54 20.69 21.26 21.19 246000.0 20.64
2020-05-20 21.71 20.33 20.33 21.41 423600.0 20.86
2020-05-19 21.63 19.85 21.41 19.87 370200.0 19.36
2020-05-18 22.19 20.23 20.79 22.0 462600.0 21.19
2020-05-15 20.0 19.04 19.38 19.8 493600.0 19.07
2020-05-14 19.86 18.55 19.33 19.53 472900.0 18.81
2020-05-13 20.24 19.44 20.0 19.86 749000.0 19.13
2020-05-12 21.0 19.93 20.95 20.01 395100.0 19.27
2020-05-11 21.46 20.25 21.46 20.94 488200.0 20.17
2020-05-08 22.06 20.72 20.76 21.97 331300.0 21.16
2020-05-07 21.3 19.99 20.88 20.21 556700.0 19.46
2020-05-06 22.13 20.33 22.13 20.51 1651800.0 19.75
2020-05-05 23.84 21.99 23.84 22.04 494700.0 21.23
2020-05-04 22.6 21.61 22.11 22.48 309500.0 21.65
2020-05-01 23.22 21.9 23.01 22.46 398100.0 21.63
2020-04-30 24.69 23.71 24.69 23.87 359800.0 22.99
2020-04-29 26.25 23.66 24.34 25.38 553900.0 24.44
2020-04-28 25.45 24.18 24.96 24.58 506900.0 23.67
2020-04-27 24.03 21.95 21.98 23.76 316000.0 22.88
2020-04-24 21.89 20.96 21.37 21.72 268100.0 20.92
2020-04-23 21.56 20.5 20.92 21.13 268500.0 20.35
2020-04-22 21.8 20.47 21.73 20.79 285900.0 20.02
2020-04-21 21.76 20.79 21.03 21.3 280500.0 20.51
2020-04-20 22.55 21.12 21.32 21.81 340700.0 21.0
2020-04-17 22.25 20.42 20.5 22.09 455600.0 21.27
2020-04-16 21.19 19.39 20.99 19.78 566000.0 19.05
2020-04-15 21.74 20.53 21.04 20.93 396300.0 20.16
2020-04-14 23.64 21.4 23.35 22.11 573100.0 21.29
2020-04-13 26.02 22.64 26.02 22.72 596100.0 21.88
2020-04-09 26.34 23.94 24.29 26.18 525200.0 25.21
2020-04-08 24.1 21.52 21.7 23.52 575400.0 22.65
2020-04-07 22.96 20.97 22.49 21.28 360600.0 20.49
2020-04-06 21.86 20.62 20.8 21.61 482600.0 20.81
2020-04-03 21.31 19.53 21.07 19.86 345900.0 19.13
2020-04-02 21.82 20.41 20.49 21.4 287400.0 20.61
2020-04-01 20.9 20.11 20.73 20.71 376300.0 19.94
2020-03-31 22.04 21.02 21.22 21.9 560400.0 21.09
2020-03-30 21.9 20.46 21.22 21.51 442500.0 20.71
2020-03-27 21.94 20.87 21.21 21.17 362500.0 20.39
2020-03-26 22.16 19.38 20.14 22.1 721500.0 21.28
2020-03-25 21.11 19.76 20.54 20.09 805600.0 19.35
2020-03-24 21.65 19.53 20.21 20.41 597100.0 19.66
2020-03-23 22.22 18.84 21.11 20.04 437200.0 19.3
2020-03-20 24.08 20.84 23.7 20.98 712400.0 20.2
2020-03-19 26.54 21.76 22.71 23.7 686000.0 22.82
2020-03-18 23.34 21.39 22.49 23.0 733700.0 22.15
2020-03-17 24.09 20.9 21.59 23.93 659100.0 23.05
2020-03-16 22.93 20.0 20.0 21.19 498300.0 20.41
2020-03-13 23.31 20.92 22.46 23.31 547900.0 22.45
2020-03-12 22.35 19.63 20.6 21.14 497200.0 20.36
2020-03-11 23.17 21.64 22.61 21.99 461900.0 21.18
2020-03-10 24.45 22.03 23.82 23.33 738300.0 22.47
2020-03-09 25.63 22.73 24.57 22.84 421900.0 22.0
2020-03-06 27.24 26.16 26.46 26.74 457100.0 25.75
2020-03-05 28.37 27.01 28.14 27.54 464600.0 26.52
2020-03-04 29.09 27.79 28.46 28.99 715300.0 27.92
2020-03-03 30.62 28.95 30.25 29.01 434600.0 27.94
2020-03-02 30.42 29.6 29.81 30.3 540600.0 29.18
2020-02-28 30.57 29.21 29.87 29.74 514000.0 28.64
2020-02-27 32.5 30.9 31.71 30.92 310800.0 29.78
2020-02-26 33.2 32.17 32.92 32.39 329800.0 31.19
2020-02-25 33.57 32.55 33.51 32.67 301700.0 31.46
2020-02-24 34.41 33.56 34.11 33.57 210800.0 32.33
2020-02-21 35.49 34.74 35.32 35.14 226900.0 33.84
2020-02-20 35.35 34.71 34.76 35.29 428700.0 33.99
2020-02-19 34.99 34.69 34.83 34.82 166500.0 33.53
2020-02-18 34.98 34.5 34.94 34.76 141900.0 33.47