Atlantic Union Bankshares Corporation (AUB)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

33.48

+0.14

(+0.42%)

Al cierre: 04:00PM EDT

33.48

0.00

(0.00%)

Fuera de horario:

04:25PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	33.72	33.98	33.47	33.48	33.48	259,139
02 may 2024	33.01	33.47	32.85	33.34	33.34	318,600
01 may 2024	32.26	33.38	32.13	32.62	32.62	354,800
30 abr 2024	32.22	32.56	31.74	31.77	31.77	275,200
29 abr 2024	32.31	32.78	32.27	32.57	32.57	499,800
26 abr 2024	32.46	32.76	32.21	32.28	32.28	244,800
25 abr 2024	32.91	33.35	32.12	32.48	32.48	439,200
24 abr 2024	32.10	33.20	31.91	33.11	33.11	590,000
23 abr 2024	32.05	33.62	31.53	32.88	32.88	703,200
22 abr 2024	33.24	33.95	33.00	33.57	33.57	304,100
19 abr 2024	32.13	33.28	32.12	33.22	33.22	513,300
18 abr 2024	31.92	32.56	31.86	32.18	32.18	446,700
17 abr 2024	32.09	32.33	31.77	31.82	31.82	1,652,400
16 abr 2024	31.50	31.88	31.50	31.80	31.80	454,600
15 abr 2024	32.15	32.54	31.60	31.88	31.88	273,400
12 abr 2024	32.01	32.33	31.83	32.06	32.06	380,800
11 abr 2024	32.74	32.74	31.97	32.35	32.35	339,700
10 abr 2024	33.15	33.36	32.01	32.46	32.46	494,100
09 abr 2024	34.07	34.50	33.86	34.17	34.17	310,300
08 abr 2024	33.77	34.15	33.63	34.00	34.00	339,000
05 abr 2024	32.93	33.63	32.92	33.47	33.47	308,800
04 abr 2024	33.79	34.05	33.17	33.20	33.20	434,400
03 abr 2024	33.35	33.90	32.88	33.05	33.05	537,800
02 abr 2024	34.27	34.45	33.59	33.73	33.73	3,636,200
01 abr 2024	35.33	35.57	34.62	34.83	34.83	1,670,200
28 mar 2024	35.43	35.85	35.22	35.31	35.31	703,800
27 mar 2024	34.24	35.59	34.24	35.53	35.53	290,000
26 mar 2024	35.00	35.13	34.03	34.05	34.05	273,000
25 mar 2024	34.81	35.23	34.64	34.65	34.65	185,400
22 mar 2024	35.12	35.12	34.42	34.73	34.73	310,200
21 mar 2024	34.54	35.24	34.54	35.06	35.06	303,100
20 mar 2024	33.07	34.97	33.05	34.52	34.52	352,800
19 mar 2024	33.12	33.68	33.12	33.19	33.19	298,000
18 mar 2024	33.59	33.73	33.18	33.30	33.30	272,700
15 mar 2024	32.99	33.84	32.99	33.65	33.65	725,700
14 mar 2024	33.78	33.85	32.80	33.10	33.10	298,000
13 mar 2024	34.18	34.80	33.80	33.94	33.94	253,900
12 mar 2024	34.73	34.92	34.15	34.32	34.32	256,300
11 mar 2024	34.73	35.20	34.57	34.80	34.80	453,900
08 mar 2024	35.26	35.28	34.82	35.05	35.05	298,100
07 mar 2024	34.66	35.14	34.42	34.67	34.67	264,100
06 mar 2024	34.25	34.85	33.48	34.21	34.21	293,800
05 mar 2024	32.67	34.24	32.67	34.20	34.20	349,300
04 mar 2024	33.25	33.86	32.71	32.79	32.79	228,400
01 mar 2024	33.07	33.21	32.40	33.14	33.14	184,800
29 feb 2024	33.48	33.87	33.08	33.26	33.26	214,100
28 feb 2024	32.94	33.41	32.84	32.86	32.86	285,300
27 feb 2024	33.42	33.79	33.00	33.34	33.34	254,800
26 feb 2024	33.30	33.68	32.87	33.12	33.12	271,100
23 feb 2024	32.75	33.83	32.53	33.40	33.40	489,800
22 feb 2024	32.91	33.20	32.52	32.80	32.80	282,200
21 feb 2024	33.32	33.46	32.96	33.06	33.06	255,700
20 feb 2024	33.33	34.08	33.33	33.54	33.54	170,600
16 feb 2024	34.20	34.48	33.89	33.92	33.92	263,200
15 feb 2024	33.67	34.87	33.52	34.77	34.77	287,800
14 feb 2024	33.08	33.46	32.57	33.35	33.35	221,900
13 feb 2024	33.04	33.24	32.00	32.58	32.58	485,300
12 feb 2024	33.58	34.64	33.55	34.25	34.25	391,200
09 feb 2024	33.02	33.85	32.68	33.60	33.60	407,400
08 feb 2024	32.93	33.39	32.70	33.00	33.00	319,600
08 feb 2024	0.32 Dividendo
07 feb 2024	33.32	33.49	32.32	33.36	33.04	474,500
06 feb 2024	33.77	34.26	33.10	33.19	32.87	428,500
05 feb 2024	33.81	34.21	33.46	33.83	33.51	430,400
02 feb 2024	33.23	34.42	33.18	34.18	33.85	356,100
01 feb 2024	34.48	34.91	32.54	34.03	33.70	482,100
31 ene 2024	35.02	35.67	34.14	34.16	33.83	366,600
30 ene 2024	35.75	36.00	35.62	35.85	35.51	169,800
29 ene 2024	35.48	35.96	35.37	35.87	35.53	235,800
26 ene 2024	35.56	35.85	35.31	35.49	35.15	191,300
25 ene 2024	35.75	35.85	34.94	35.22	34.88	442,400
24 ene 2024	35.93	36.17	35.04	35.26	34.92	313,700
23 ene 2024	36.32	36.81	34.82	35.30	34.96	444,300
22 ene 2024	35.58	36.02	35.11	35.82	35.48	497,600
19 ene 2024	34.28	35.08	33.87	35.02	34.68	316,600
18 ene 2024	34.25	34.51	33.82	34.12	33.79	257,000
17 ene 2024	33.62	34.38	33.45	34.08	33.75	237,900
16 ene 2024	34.45	34.90	34.25	34.43	34.10	258,400
12 ene 2024	35.74	35.93	34.88	35.19	34.85	179,300
11 ene 2024	35.34	35.39	34.55	35.28	34.94	559,800
10 ene 2024	35.50	35.80	35.30	35.78	35.44	211,600
09 ene 2024	35.67	35.91	35.43	35.80	35.46	186,500
08 ene 2024	35.70	36.36	35.70	36.33	35.98	230,500
05 ene 2024	35.72	36.31	35.21	35.93	35.59	252,200
04 ene 2024	35.26	35.77	35.07	35.45	35.11	285,100
03 ene 2024	36.43	36.66	34.99	35.04	34.70	333,300
02 ene 2024	36.09	37.29	36.07	36.45	36.10	256,400
29 dic 2023	37.18	37.18	36.51	36.54	36.19	234,100
28 dic 2023	37.48	37.66	37.07	37.20	36.84	248,700
27 dic 2023	37.42	37.86	37.31	37.63	37.27	215,300
26 dic 2023	36.90	37.74	36.44	37.53	37.17	222,700
22 dic 2023	36.59	37.08	36.41	36.57	36.22	228,300
21 dic 2023	36.22	36.52	35.84	36.22	35.87	229,300
20 dic 2023	36.64	37.39	35.81	35.83	35.49	531,400
19 dic 2023	36.32	37.15	36.31	36.60	36.25	422,500
18 dic 2023	36.50	36.68	36.03	36.09	35.74	429,000
15 dic 2023	36.30	36.55	35.43	36.49	36.14	1,775,100
14 dic 2023	35.94	36.86	35.60	36.22	35.87	591,500
13 dic 2023	33.40	35.04	32.77	34.85	34.52	563,800
12 dic 2023	32.84	33.32	32.53	32.96	32.64	373,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Atlantic Union Bankshares Corporation (AUB)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)