Atlantic Union

AUB
🏛️ usa →
35.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.20 37.51 37.16 37.29 0.1M
2021-12-30 37.80 38.24 37.30 37.36 0.1M
2021-12-29 38.27 38.34 37.69 37.85 0.1M
2021-12-28 37.94 38.49 37.94 38.17 0.2M
2021-12-27 37.54 38.12 37.16 38.05 0.3M
2021-12-23 37.44 37.85 36.99 37.44 0.2M
2021-12-22 36.55 37.18 36.30 37.11 0.2M
2021-12-21 36.04 36.85 34.10 36.64 0.5M
2021-12-20 35.82 35.82 34.96 35.75 0.4M
2021-12-17 36.23 36.69 35.35 36.27 1.3M
2021-12-16 37.00 37.36 36.16 36.45 0.3M
2021-12-15 35.92 36.34 35.36 35.95 0.5M
2021-12-14 35.39 36.27 35.29 35.84 0.4M
2021-12-13 35.26 35.58 34.85 35.29 0.5M
2021-12-10 34.81 35.55 34.52 35.46 0.3M
2021-12-09 34.23 34.50 34.03 34.25 0.2M
2021-12-08 34.62 35.06 34.34 34.59 0.2M
2021-12-07 35.59 35.59 34.47 34.77 0.3M
2021-12-06 34.77 35.63 34.40 35.24 0.3M
2021-12-03 34.27 34.59 33.78 34.11 0.4M
2021-12-02 32.65 34.24 32.54 34.15 0.6M
2021-12-01 33.26 33.76 32.31 32.49 0.3M
2021-11-30 33.29 33.29 32.32 32.51 0.3M
2021-11-29 34.35 34.42 33.16 33.28 0.2M
2021-11-26 34.43 35.36 33.09 33.63 0.2M
2021-11-24 35.88 36.11 35.66 35.69 0.1M
2021-11-23 36.39 36.57 36.02 36.16 0.2M
2021-11-22 35.34 36.38 35.29 35.96 0.2M
2021-11-19 34.66 34.96 34.26 34.86 0.2M
2021-11-18 35.40 35.54 35.00 35.14 0.3M
2021-11-17 35.93 36.32 35.17 35.50 0.1M
2021-11-16 36.23 36.56 35.96 36.19 0.2M
2021-11-15 36.61 36.83 36.17 36.28 0.2M
2021-11-12 37.06 37.07 36.35 36.52 0.2M
2021-11-11 37.00 37.45 36.70 37.07 0.2M
2021-11-10 36.64 37.17 36.64 36.93 0.1M
2021-11-09 36.91 37.10 36.51 36.91 0.2M
2021-11-08 37.01 37.48 36.94 37.25 0.2M
2021-11-05 36.70 37.26 36.63 36.80 0.5M
2021-11-04 37.37 37.37 36.10 36.18 0.3M
2021-11-03 36.87 38.12 36.87 37.36 0.5M
2021-11-02 37.56 37.70 36.92 37.10 0.2M
2021-11-01 36.06 37.82 36.06 37.66 0.3M
2021-10-29 35.55 36.02 35.49 35.87 0.2M
2021-10-28 35.00 36.23 35.00 35.39 0.2M
2021-10-27 36.57 36.57 34.75 34.77 0.3M
2021-10-26 37.29 37.47 36.80 36.86 0.2M
2021-10-25 36.82 37.62 36.64 37.33 0.2M
2021-10-22 37.17 37.57 36.33 36.90 0.5M
2021-10-21 37.64 37.92 36.41 37.29 0.1M
2021-10-20 36.77 37.65 36.10 37.64 0.1M
2021-10-19 36.99 37.10 36.41 36.86 0.2M
2021-10-18 37.22 37.55 36.71 36.75 0.2M
2021-10-15 38.28 38.28 37.35 37.38 0.3M
2021-10-14 37.34 37.63 37.12 37.40 0.2M
2021-10-13 37.04 37.47 36.60 37.15 0.2M
2021-10-12 37.55 37.55 37.06 37.41 0.2M
2021-10-11 38.50 38.50 37.09 37.54 0.2M
2021-10-08 38.08 38.49 37.88 38.36 0.1M
2021-10-07 38.10 38.35 37.96 38.05 0.4M
2021-10-06 37.54 37.80 36.96 37.74 0.1M
2021-10-05 38.21 38.32 37.62 37.93 0.1M
2021-10-04 37.79 38.32 37.49 37.92 0.2M
2021-10-01 37.01 38.05 36.87 37.79 0.2M
2021-09-30 37.46 37.66 36.80 36.85 0.2M
2021-09-29 36.84 37.40 36.58 37.33 0.1M
2021-09-28 37.45 37.67 36.32 36.88 0.2M
2021-09-27 36.05 37.45 35.21 37.25 0.3M
2021-09-24 35.31 35.91 35.11 35.77 0.2M
2021-09-23 34.42 35.65 34.04 35.33 0.2M
2021-09-22 33.74 34.49 33.66 34.18 0.3M
2021-09-21 33.73 33.79 33.11 33.44 0.4M
2021-09-20 34.08 34.08 32.73 33.53 0.4M
2021-09-17 34.04 34.69 33.75 34.15 1.7M
2021-09-16 34.53 34.55 33.59 33.76 0.3M
2021-09-15 33.62 34.14 33.54 33.97 0.4M
2021-09-14 34.75 34.75 33.49 33.64 0.3M
2021-09-13 34.74 35.06 34.25 34.56 0.3M
2021-09-10 35.14 35.40 34.42 34.50 0.2M
2021-09-09 35.07 35.47 34.89 35.00 0.3M
2021-09-08 35.46 35.59 34.85 35.03 0.3M
2021-09-07 36.23 36.64 35.62 35.67 0.3M
2021-09-03 36.48 36.83 35.95 36.19 0.1M
2021-09-02 36.53 36.85 36.26 36.36 0.1M
2021-09-01 37.12 37.12 36.33 36.54 0.1M
2021-08-31 36.93 37.40 36.84 37.00 0.2M
2021-08-30 37.91 37.91 36.71 36.80 0.2M
2021-08-27 36.89 38.00 36.89 37.98 0.3M
2021-08-26 37.59 37.59 36.66 36.71 0.2M
2021-08-25 37.54 37.96 37.53 37.58 0.2M
2021-08-24 37.59 37.78 37.41 37.60 0.2M
2021-08-23 37.65 38.02 37.42 37.51 0.2M
2021-08-20 36.64 37.57 36.39 37.49 0.2M
2021-08-19 36.44 36.90 36.42 36.79 0.2M
2021-08-18 37.05 37.68 36.87 36.95 0.2M
2021-08-17 37.15 37.64 36.85 37.21 0.2M
2021-08-16 37.44 37.85 37.24 37.53 0.2M
2021-08-13 38.02 38.20 37.59 37.67 0.2M
2021-08-12 37.89 38.11 37.68 37.99 0.3M
2021-08-11 37.44 38.09 37.09 38.06 0.2M
2021-08-10 36.77 37.42 36.77 37.39 0.2M
2021-08-09 37.02 37.43 36.64 36.79 0.3M
2021-08-06 36.65 37.36 36.45 37.19 0.2M
2021-08-05 35.55 36.08 35.55 35.97 0.1M
2021-08-04 35.12 35.70 35.00 35.32 0.3M
2021-08-03 35.34 35.75 34.69 35.68 0.3M
2021-08-02 35.71 36.40 35.00 35.05 0.3M
2021-07-30 35.78 36.41 35.46 35.47 0.3M
2021-07-29 36.06 36.32 35.81 36.06 0.2M
2021-07-28 35.74 36.15 35.14 35.77 0.4M
2021-07-27 35.21 35.94 35.21 35.65 0.3M
2021-07-26 35.23 36.05 35.15 35.61 0.3M
2021-07-23 35.00 35.53 34.72 35.16 0.4M
2021-07-22 35.59 36.95 34.37 34.46 0.4M
2021-07-21 35.86 36.38 35.15 35.94 0.3M
2021-07-20 34.26 36.18 34.25 35.34 0.5M
2021-07-19 34.61 34.87 33.96 34.22 0.7M
2021-07-16 36.75 36.75 35.34 35.40 0.3M
2021-07-15 35.54 36.48 35.54 36.41 0.5M
2021-07-14 36.10 36.72 35.54 35.86 0.5M
2021-07-13 36.60 36.60 35.90 36.00 0.3M
2021-07-12 36.02 36.74 35.71 36.70 0.2M
2021-07-09 35.87 36.50 35.69 36.48 0.2M
2021-07-08 34.72 35.54 34.65 35.13 0.3M
2021-07-07 35.04 36.01 35.04 35.52 0.4M
2021-07-06 36.03 36.03 35.03 35.33 0.3M
2021-07-02 36.46 36.77 36.12 36.20 0.2M
2021-07-01 36.57 37.14 36.28 36.71 0.2M
2021-06-30 35.92 36.48 35.74 36.22 0.4M
2021-06-29 36.87 37.03 36.13 36.19 0.3M
2021-06-28 35.85 37.28 35.85 36.59 0.4M
2021-06-25 37.76 38.04 37.04 37.23 1.1M
2021-06-24 37.11 37.88 36.83 37.67 0.4M
2021-06-23 37.47 37.54 36.96 37.01 0.4M
2021-06-22 36.93 37.43 36.43 37.27 0.4M
2021-06-21 35.95 37.16 35.95 36.97 0.5M
2021-06-18 35.89 36.99 35.47 35.52 0.7M
2021-06-17 39.25 39.40 37.28 37.35 0.4M
2021-06-16 38.81 39.64 38.39 39.33 0.3M
2021-06-15 38.68 39.46 38.49 39.06 0.4M
2021-06-14 39.16 39.35 38.28 38.59 0.4M
2021-06-11 39.04 39.70 38.70 38.95 0.3M
2021-06-10 40.10 40.26 38.77 38.79 0.3M
2021-06-09 40.21 40.21 39.58 39.63 0.3M
2021-06-08 40.27 40.72 40.01 40.46 0.2M
2021-06-07 40.56 40.88 40.29 40.50 0.2M
2021-06-04 40.46 40.96 40.18 40.42 0.2M
2021-06-03 40.65 40.97 40.31 40.49 0.2M
2021-06-02 41.30 41.55 40.46 40.64 0.3M
2021-06-01 41.43 41.62 40.64 41.34 0.3M
2021-05-28 41.02 41.22 40.19 41.02 0.1M
2021-05-27 40.53 41.19 40.53 41.07 0.2M
2021-05-26 39.80 40.43 39.40 40.29 0.2M
2021-05-25 41.46 41.83 39.54 39.56 0.4M
2021-05-24 42.00 42.01 41.45 41.48 0.2M
2021-05-21 41.55 42.22 41.26 42.02 0.3M
2021-05-20 40.64 41.35 40.13 41.13 0.3M
2021-05-19 41.02 41.15 40.15 41.06 0.3M
2021-05-18 41.93 42.45 41.46 41.47 0.5M
2021-05-17 41.68 42.10 41.28 42.07 0.2M
2021-05-14 41.80 41.97 41.33 41.89 0.1M
2021-05-13 39.66 41.76 39.56 41.47 0.3M
2021-05-12 40.47 40.76 39.68 39.87 0.5M
2021-05-11 39.40 40.64 39.37 40.16 0.3M
2021-05-10 40.73 41.28 39.85 39.85 0.2M
2021-05-07 40.19 40.76 40.02 40.74 0.1M
2021-05-06 40.22 40.79 39.73 40.79 0.2M
2021-05-05 40.32 40.34 39.23 40.11 0.3M
2021-05-04 39.25 39.95 38.82 39.62 0.2M
2021-05-03 39.20 39.76 38.65 39.57 0.2M
2021-04-30 38.66 39.41 38.48 38.67 0.3M
2021-04-29 39.19 39.56 38.85 38.97 0.2M
2021-04-28 38.93 39.43 38.41 38.70 0.1M
2021-04-27 38.99 39.03 38.51 39.00 0.2M
2021-04-26 38.83 40.02 38.62 38.77 0.2M
2021-04-23 37.67 39.66 37.65 39.15 0.2M
2021-04-22 38.18 38.37 37.28 37.34 0.2M
2021-04-21 37.65 38.27 37.40 38.26 0.1M
2021-04-20 38.59 39.00 37.08 37.35 0.2M
2021-04-19 38.90 39.29 38.37 38.85 0.2M
2021-04-16 39.26 39.26 36.77 38.96 0.1M
2021-04-15 38.70 38.90 37.72 38.69 0.1M
2021-04-14 38.19 39.36 38.09 38.85 0.2M
2021-04-13 38.72 38.79 37.90 38.12 0.2M
2021-04-12 39.05 39.54 38.98 39.14 0.1M
2021-04-09 38.30 39.12 38.09 38.93 0.2M
2021-04-08 38.09 38.33 37.11 38.14 0.1M
2021-04-07 38.74 38.87 37.91 38.07 0.2M
2021-04-06 38.77 39.10 38.29 38.42 0.1M
2021-04-05 39.14 39.25 38.44 38.86 0.1M
2021-04-01 38.04 38.68 37.93 38.58 0.1M
2021-03-31 38.48 39.03 37.98 38.36 0.3M
2021-03-30 38.43 39.03 38.19 38.58 0.1M
2021-03-29 38.76 39.32 37.83 37.92 0.2M
2021-03-26 38.64 39.56 38.10 39.50 0.2M
2021-03-25 36.78 38.17 36.29 37.92 0.2M
2021-03-24 37.58 38.68 36.77 36.78 0.2M
2021-03-23 38.10 38.39 36.83 37.13 0.4M
2021-03-22 39.51 39.69 38.27 38.51 0.2M
2021-03-19 39.76 40.46 38.93 39.94 1.4M
2021-03-18 40.62 41.84 39.65 40.08 0.3M
2021-03-17 40.16 40.75 39.06 40.05 0.2M
2021-03-16 39.93 40.01 39.08 39.91 0.2M
2021-03-15 41.21 41.21 39.73 40.21 0.3M
2021-03-12 40.01 41.32 40.01 41.23 0.2M
2021-03-11 39.51 40.25 38.99 40.07 0.3M
2021-03-10 39.05 39.86 38.84 39.57 0.6M
2021-03-09 39.31 40.12 38.10 38.90 0.3M
2021-03-08 39.45 40.56 38.93 39.65 0.4M
2021-03-05 38.50 39.05 37.93 38.87 0.3M
2021-03-04 38.00 39.07 37.34 37.94 0.2M
2021-03-03 37.50 38.95 37.50 38.02 0.3M
2021-03-02 37.72 37.86 37.09 37.17 0.2M
2021-03-01 37.58 37.93 37.08 37.83 0.2M
2021-02-26 37.32 37.95 36.31 36.73 0.3M
2021-02-25 38.42 38.72 37.17 37.31 0.3M
2021-02-24 38.02 38.68 37.03 38.32 0.3M
2021-02-23 37.03 38.21 36.58 37.57 0.2M
2021-02-22 36.41 37.40 36.41 37.09 0.2M
2021-02-19 35.33 36.66 35.18 36.44 0.2M
2021-02-18 35.73 35.95 35.19 35.37 0.6M
2021-02-17 35.46 36.00 35.46 35.63 0.2M
2021-02-16 35.50 36.06 35.23 35.84 0.3M
2021-02-12 35.39 36.16 35.35 35.50 0.2M
2021-02-11 36.19 36.90 35.28 35.71 0.2M
2021-02-10 36.47 37.09 36.24 36.38 0.1M
2021-02-09 35.55 36.54 35.30 36.54 0.1M
2021-02-08 35.00 35.88 34.86 35.88 0.1M
2021-02-05 35.00 35.37 34.25 34.98 0.2M
2021-02-04 33.83 35.16 33.55 35.05 0.2M
2021-02-03 33.71 34.22 33.12 33.54 0.1M
2021-02-02 33.85 34.26 33.26 33.99 0.3M
2021-02-01 33.07 33.89 32.56 33.60 0.2M
2021-01-29 33.57 33.77 32.27 32.84 0.3M
2021-01-28 34.23 36.18 33.45 33.59 0.2M
2021-01-27 33.53 34.10 32.85 33.47 0.3M
2021-01-26 38.00 38.00 34.32 34.46 0.2M
2021-01-25 36.54 36.75 35.42 36.26 0.3M
2021-01-22 35.18 36.90 35.16 36.85 0.4M
2021-01-21 36.84 36.84 35.54 35.78 0.1M
2021-01-20 36.61 36.99 36.28 36.63 0.1M
2021-01-19 36.91 37.23 36.49 36.77 0.2M
2021-01-15 36.60 37.09 36.27 36.48 0.2M
2021-01-14 37.24 37.82 36.99 37.23 0.3M
2021-01-13 36.69 37.23 36.04 36.60 0.1M
2021-01-12 36.84 37.78 36.20 36.99 0.2M
2021-01-11 35.16 36.50 35.16 36.42 0.2M
2021-01-08 37.15 37.15 35.22 35.83 0.3M
2021-01-07 36.63 37.49 36.52 36.96 0.3M
2021-01-06 33.91 37.09 33.91 36.38 0.5M
2021-01-05 32.59 33.26 32.14 32.94 0.2M
2021-01-04 33.03 33.46 31.75 32.40 0.4M