Italia markets closed

Atlantic Union Bankshares Corporation (AUB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,48+0,14 (+0,42%)
Alla chiusura: 04:00PM EDT
33,48 0,00 (0,00%)
Dopo ore: 04:25PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202433,7233,9833,4733,4833,48300.971
02 mag 202433,0133,4732,8533,3433,34318.600
01 mag 202432,2633,3832,1332,6232,62354.800
30 apr 202432,2232,5631,7431,7731,77275.200
29 apr 202432,3132,7832,2732,5732,57499.800
26 apr 202432,4632,7632,2132,2832,28244.800
25 apr 202432,9133,3532,1232,4832,48439.200
24 apr 202432,1033,2031,9133,1133,11590.000
23 apr 202432,0533,6231,5332,8832,88703.200
22 apr 202433,2433,9533,0033,5733,57304.100
19 apr 202432,1333,2832,1233,2233,22513.300
18 apr 202431,9232,5631,8632,1832,18446.700
17 apr 202432,0932,3331,7731,8231,821.652.400
16 apr 202431,5031,8831,5031,8031,80454.600
15 apr 202432,1532,5431,6031,8831,88273.400
12 apr 202432,0132,3331,8332,0632,06380.800
11 apr 202432,7432,7431,9732,3532,35339.700
10 apr 202433,1533,3632,0132,4632,46494.100
09 apr 202434,0734,5033,8634,1734,17310.300
08 apr 202433,7734,1533,6334,0034,00339.000
05 apr 202432,9333,6332,9233,4733,47308.800
04 apr 202433,7934,0533,1733,2033,20434.400
03 apr 202433,3533,9032,8833,0533,05537.800
02 apr 202434,2734,4533,5933,7333,733.636.200
01 apr 202435,3335,5734,6234,8334,831.670.200
28 mar 202435,4335,8535,2235,3135,31703.800
27 mar 202434,2435,5934,2435,5335,53290.000
26 mar 202435,0035,1334,0334,0534,05273.000
25 mar 202434,8135,2334,6434,6534,65185.400
22 mar 202435,1235,1234,4234,7334,73310.200
21 mar 202434,5435,2434,5435,0635,06303.100
20 mar 202433,0734,9733,0534,5234,52352.800
19 mar 202433,1233,6833,1233,1933,19298.000
18 mar 202433,5933,7333,1833,3033,30272.700
15 mar 202432,9933,8432,9933,6533,65725.700
14 mar 202433,7833,8532,8033,1033,10298.000
13 mar 202434,1834,8033,8033,9433,94253.900
12 mar 202434,7334,9234,1534,3234,32256.300
11 mar 202434,7335,2034,5734,8034,80453.900
08 mar 202435,2635,2834,8235,0535,05298.100
07 mar 202434,6635,1434,4234,6734,67264.100
06 mar 202434,2534,8533,4834,2134,21293.800
05 mar 202432,6734,2432,6734,2034,20349.300
04 mar 202433,2533,8632,7132,7932,79228.400
01 mar 202433,0733,2132,4033,1433,14184.800
29 feb 202433,4833,8733,0833,2633,26214.100
28 feb 202432,9433,4132,8432,8632,86285.300
27 feb 202433,4233,7933,0033,3433,34254.800
26 feb 202433,3033,6832,8733,1233,12271.100
23 feb 202432,7533,8332,5333,4033,40489.800
22 feb 202432,9133,2032,5232,8032,80282.200
21 feb 202433,3233,4632,9633,0633,06255.700
20 feb 202433,3334,0833,3333,5433,54170.600
16 feb 202434,2034,4833,8933,9233,92263.200
15 feb 202433,6734,8733,5234,7734,77287.800
14 feb 202433,0833,4632,5733,3533,35221.900
13 feb 202433,0433,2432,0032,5832,58485.300
12 feb 202433,5834,6433,5534,2534,25391.200
09 feb 202433,0233,8532,6833,6033,60407.400
08 feb 202432,9333,3932,7033,0033,00319.600
08 feb 20240.32 Dividendo
07 feb 202433,3233,4932,3233,3633,04474.500
06 feb 202433,7734,2633,1033,1932,87428.500
05 feb 202433,8134,2133,4633,8333,51430.400
02 feb 202433,2334,4233,1834,1833,85356.100
01 feb 202434,4834,9132,5434,0333,70482.100
31 gen 202435,0235,6734,1434,1633,83366.600
30 gen 202435,7536,0035,6235,8535,51169.800
29 gen 202435,4835,9635,3735,8735,53235.800
26 gen 202435,5635,8535,3135,4935,15191.300
25 gen 202435,7535,8534,9435,2234,88442.400
24 gen 202435,9336,1735,0435,2634,92313.700
23 gen 202436,3236,8134,8235,3034,96444.300
22 gen 202435,5836,0235,1135,8235,48497.600
19 gen 202434,2835,0833,8735,0234,68316.600
18 gen 202434,2534,5133,8234,1233,79257.000
17 gen 202433,6234,3833,4534,0833,75237.900
16 gen 202434,4534,9034,2534,4334,10258.400
12 gen 202435,7435,9334,8835,1934,85179.300
11 gen 202435,3435,3934,5535,2834,94559.800
10 gen 202435,5035,8035,3035,7835,44211.600
09 gen 202435,6735,9135,4335,8035,46186.500
08 gen 202435,7036,3635,7036,3335,98230.500
05 gen 202435,7236,3135,2135,9335,59252.200
04 gen 202435,2635,7735,0735,4535,11285.100
03 gen 202436,4336,6634,9935,0434,70333.300
02 gen 202436,0937,2936,0736,4536,10256.400
29 dic 202337,1837,1836,5136,5436,19234.100
28 dic 202337,4837,6637,0737,2036,84248.700
27 dic 202337,4237,8637,3137,6337,27215.300
26 dic 202336,9037,7436,4437,5337,17222.700
22 dic 202336,5937,0836,4136,5736,22228.300
21 dic 202336,2236,5235,8436,2235,87229.300
20 dic 202336,6437,3935,8135,8335,49531.400
19 dic 202336,3237,1536,3136,6036,25422.500
18 dic 202336,5036,6836,0336,0935,74429.000
15 dic 202336,3036,5535,4336,4936,141.775.100
14 dic 202335,9436,8635,6036,2235,87591.500
13 dic 202333,4035,0432,7734,8534,52563.800
12 dic 202332,8433,3232,5332,9632,64373.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...