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
2025-09-30 35.64 35.78 34.75 35.29 1.0M
2025-09-29 36.46 36.46 35.36 35.60 1.0M
2025-09-26 35.67 36.06 35.40 35.97 0.9M
2025-09-25 35.77 35.98 35.40 35.63 0.8M
2025-09-24 35.87 36.23 35.57 35.67 0.8M
2025-09-23 36.01 36.68 35.76 35.79 1.0M
2025-09-22 36.50 36.52 35.63 36.05 1.0M
2025-09-19 36.56 36.56 36.09 36.54 3.5M
2025-09-18 35.37 36.58 35.18 36.56 1.2M
2025-09-17 34.70 36.19 34.70 35.22 1.0M
2025-09-16 34.85 34.86 34.31 34.72 0.7M
2025-09-15 35.45 35.61 34.72 34.96 0.9M
2025-09-12 35.26 35.65 35.26 35.42 0.8M
2025-09-11 35.17 35.55 34.96 35.38 0.8M
2025-09-10 35.12 35.41 34.98 35.21 0.5M
2025-09-09 35.51 35.61 35.07 35.13 0.7M
2025-09-08 35.59 35.70 34.97 35.50 0.8M
2025-09-05 36.10 36.56 35.38 35.75 0.7M
2025-09-04 35.84 36.02 35.51 36.02 0.7M
2025-09-03 35.46 35.93 35.13 35.57 0.7M
2025-09-02 35.08 35.51 34.90 35.45 1.2M
2025-08-29 35.55 35.89 35.47 35.73 0.8M
2025-08-28 35.94 35.94 35.24 35.51 0.6M
2025-08-27 34.93 35.81 34.88 35.68 0.8M
2025-08-26 34.91 35.44 34.73 35.15 0.9M
2025-08-25 34.97 35.34 34.85 34.91 0.9M
2025-08-22 33.51 35.41 33.45 35.25 1.5M
2025-08-21 33.41 33.56 33.15 33.32 0.8M
2025-08-20 33.85 33.94 33.31 33.65 1.1M
2025-08-19 33.58 34.00 33.50 33.79 0.8M
2025-08-18 33.33 33.66 33.27 33.61 1.0M
2025-08-15 34.37 34.37 33.52 33.60 1.2M
2025-08-14 33.76 34.26 33.53 34.20 1.0M
2025-08-13 33.65 34.30 33.45 34.27 1.4M
2025-08-12 32.22 33.47 32.22 33.40 1.0M
2025-08-11 32.12 32.30 31.67 31.90 0.8M
2025-08-08 31.76 32.05 31.42 32.04 1.4M
2025-08-07 32.05 32.05 31.16 31.39 1.5M
2025-08-06 31.78 31.99 31.55 31.69 1.8M
2025-08-05 31.38 31.68 30.81 31.68 1.5M
2025-08-04 30.86 31.34 30.76 31.23 1.5M
2025-08-01 31.29 31.42 30.39 31.30 1.5M
2025-07-31 32.00 32.18 31.56 31.70 1.0M
2025-07-30 33.25 33.26 31.96 32.23 1.3M
2025-07-29 33.17 33.34 32.55 32.94 1.4M
2025-07-28 33.08 33.15 32.77 32.86 1.0M
2025-07-25 33.04 33.18 32.36 33.08 1.1M
2025-07-24 34.00 34.00 32.83 33.09 1.6M
2025-07-23 33.50 33.76 32.92 33.68 1.5M
2025-07-22 33.00 33.43 33.00 33.17 0.8M
2025-07-21 33.24 33.62 32.94 32.98 1.1M
2025-07-18 33.50 33.69 33.00 33.22 0.9M
2025-07-17 32.33 33.43 32.26 33.40 1.2M
2025-07-16 32.24 32.57 31.49 32.44 1.1M
2025-07-15 33.08 33.37 31.95 31.97 1.1M
2025-07-14 33.01 33.42 33.01 33.33 1.0M
2025-07-11 33.72 33.72 33.08 33.14 0.7M
2025-07-10 33.16 33.89 33.16 33.67 0.8M
2025-07-09 33.45 33.67 33.09 33.24 0.9M
2025-07-08 33.00 33.77 33.00 33.32 1.1M
2025-07-07 33.34 33.79 32.79 33.01 1.1M
2025-07-03 33.18 33.82 33.18 33.54 0.6M
2025-07-02 32.83 33.26 32.55 33.19 0.9M
2025-07-01 31.11 33.30 31.07 32.66 1.2M
2025-06-30 31.40 31.76 31.27 31.28 1.2M
2025-06-27 31.78 31.82 31.11 31.27 4.1M
2025-06-26 30.91 31.50 30.55 31.43 3.4M
2025-06-25 31.09 31.23 30.74 30.79 0.9M
2025-06-24 30.94 31.49 30.82 31.19 1.4M
2025-06-23 29.75 30.68 29.64 30.65 1.7M
2025-06-20 30.24 30.38 29.86 29.86 6.3M
2025-06-18 30.05 30.38 29.96 30.03 1.6M
2025-06-17 30.08 30.59 30.05 30.06 1.3M
2025-06-16 31.18 31.34 30.36 30.50 1.5M
2025-06-13 30.98 31.37 30.69 30.75 1.4M
2025-06-12 31.45 31.64 31.15 31.52 1.3M
2025-06-11 32.25 32.53 31.49 31.74 2.5M
2025-06-10 32.20 32.73 31.79 32.24 2.4M
2025-06-09 30.98 31.71 30.83 31.30 2.0M
2025-06-06 30.50 30.87 30.14 30.60 0.8M
2025-06-05 29.79 30.13 29.44 29.99 1.1M
2025-06-04 30.08 30.34 29.66 29.80 1.0M
2025-06-03 29.63 30.45 29.46 30.22 1.1M
2025-06-02 29.86 29.91 29.35 29.67 1.5M
2025-05-30 30.03 30.30 29.79 30.02 1.4M
2025-05-29 30.09 30.20 29.75 30.16 1.6M
2025-05-28 29.92 30.17 29.76 29.81 1.0M
2025-05-27 29.34 30.00 29.00 29.97 0.8M
2025-05-23 28.11 29.00 28.11 28.81 1.2M
2025-05-22 28.84 29.62 28.84 29.34 1.2M
2025-05-21 30.29 30.29 29.41 29.45 0.8M
2025-05-20 30.44 30.66 30.28 30.37 0.7M
2025-05-19 30.41 30.63 30.30 30.55 0.8M
2025-05-16 31.11 31.11 30.68 30.96 0.8M
2025-05-15 31.00 31.21 30.76 31.13 1.3M
2025-05-14 31.18 31.45 30.89 31.08 1.2M
2025-05-13 31.47 31.47 30.91 31.44 0.9M
2025-05-12 30.97 31.61 30.81 31.23 2.1M
2025-05-09 29.54 29.70 29.18 29.29 1.3M
2025-05-08 29.03 29.64 28.72 29.40 1.4M
2025-05-07 28.95 29.08 28.61 28.66 1.7M
2025-05-06 28.72 29.12 28.42 28.45 0.9M
2025-05-05 28.78 29.64 28.78 29.10 1.5M
2025-05-02 28.58 29.14 28.19 29.06 0.9M
2025-05-01 27.59 28.42 27.50 28.13 1.5M
2025-04-30 27.17 27.90 26.86 27.70 1.6M
2025-04-29 27.45 27.95 27.08 27.84 1.5M
2025-04-28 26.92 27.63 26.91 27.49 2.6M
2025-04-25 26.06 27.05 26.06 26.90 5.9M
2025-04-24 25.52 26.48 25.50 26.46 2.3M
2025-04-23 26.37 27.12 25.88 26.35 3.4M
2025-04-22 24.89 25.52 24.68 25.51 1.2M
2025-04-21 24.43 24.67 24.01 24.60 1.5M
2025-04-17 24.74 25.19 24.53 24.72 1.3M
2025-04-16 24.52 24.94 24.45 24.74 1.6M
2025-04-15 24.10 24.98 24.10 24.70 2.5M
2025-04-14 24.30 24.30 23.40 24.10 2.4M
2025-04-11 23.57 24.14 22.85 23.85 1.9M
2025-04-10 25.74 25.74 23.15 23.89 2.4M
2025-04-09 23.76 26.96 23.74 26.36 4.8M
2025-04-08 25.95 26.15 23.95 24.28 2.9M
2025-04-07 24.77 26.65 24.14 24.99 2.4M
2025-04-04 25.88 26.09 24.71 25.50 2.5M
2025-04-03 29.19 29.30 27.26 27.28 2.0M
2025-04-02 29.87 30.70 29.87 30.66 2.3M
2025-04-01 30.90 31.05 29.97 30.24 1.9M
2025-03-31 30.35 31.27 29.89 31.14 10.8M
2025-03-28 31.67 31.74 30.31 30.68 1.4M
2025-03-27 32.01 32.14 31.42 31.68 1.4M
2025-03-26 32.48 32.75 31.72 31.90 1.4M
2025-03-25 32.93 33.27 32.29 32.34 1.4M
2025-03-24 32.60 33.09 32.44 32.92 0.9M
2025-03-21 32.45 32.47 31.77 32.01 3.3M
2025-03-20 32.25 32.91 32.25 32.29 1.1M
2025-03-19 32.59 32.89 32.25 32.54 1.0M
2025-03-18 32.65 32.86 32.29 32.67 1.0M
2025-03-17 32.83 32.92 32.33 32.63 1.7M
2025-03-14 32.13 32.41 31.88 32.37 1.2M
2025-03-13 32.24 32.70 31.85 31.91 0.7M
2025-03-12 32.09 32.32 31.61 32.04 1.4M
2025-03-11 32.36 32.78 31.58 31.88 1.4M
2025-03-10 32.69 33.09 32.05 32.26 1.8M
2025-03-07 33.44 33.57 32.75 33.14 1.2M
2025-03-06 33.81 33.91 33.12 33.42 1.4M
2025-03-05 34.49 34.82 33.75 34.06 0.9M
2025-03-04 34.61 35.14 33.73 34.35 1.1M
2025-03-03 35.73 36.12 34.73 35.13 0.9M
2025-02-28 35.39 35.92 35.23 35.67 1.2M
2025-02-27 35.29 35.78 35.16 35.27 0.7M
2025-02-26 35.12 35.60 34.82 35.30 0.8M
2025-02-25 35.51 35.80 35.07 35.23 1.1M
2025-02-24 35.53 35.80 35.15 35.16 0.8M
2025-02-21 36.90 37.14 35.19 35.26 0.9M
2025-02-20 37.39 37.53 36.46 36.76 0.6M
2025-02-19 37.34 37.83 37.28 37.59 0.7M
2025-02-18 37.45 37.91 37.27 37.76 0.7M
2025-02-14 37.95 38.52 37.36 37.45 0.5M
2025-02-13 37.90 38.07 37.47 37.97 0.7M
2025-02-12 38.19 38.65 37.74 37.75 1.0M
2025-02-11 37.94 38.96 37.91 38.82 1.2M
2025-02-10 38.46 38.50 37.89 38.25 1.0M
2025-02-07 39.06 39.11 37.94 38.39 0.9M
2025-02-06 38.33 39.22 38.18 39.07 1.0M
2025-02-05 38.39 38.47 37.92 38.33 0.9M
2025-02-04 37.07 38.39 37.06 38.15 0.7M
2025-02-03 36.93 37.56 36.38 36.99 1.1M
2025-01-31 37.31 38.43 37.31 37.77 0.8M
2025-01-30 37.69 37.99 37.13 37.41 0.7M
2025-01-29 37.28 38.11 37.09 37.35 0.9M
2025-01-28 37.74 38.03 37.30 37.59 0.9M
2025-01-27 36.70 37.70 36.63 37.64 1.9M
2025-01-24 36.84 37.32 36.32 36.56 0.8M
2025-01-23 37.49 37.95 35.79 36.57 1.0M
2025-01-22 38.01 38.36 37.66 37.87 1.2M
2025-01-21 38.20 38.64 37.96 38.27 1.1M
2025-01-17 38.04 38.28 37.42 37.87 0.7M
2025-01-16 38.00 38.11 37.32 37.60 0.5M
2025-01-15 39.23 39.29 37.80 38.12 0.6M
2025-01-14 35.91 37.76 35.88 37.73 1.7M
2025-01-13 34.93 35.75 34.56 35.68 0.7M
2025-01-10 35.62 35.76 34.35 34.96 1.0M
2025-01-08 36.12 36.86 35.99 36.50 0.7M
2025-01-07 36.99 37.23 36.03 36.53 1.2M
2025-01-06 37.28 37.72 36.89 36.99 1.4M
2025-01-03 37.03 37.32 36.39 37.22 0.6M
2025-01-02 37.98 38.22 36.86 36.95 0.6M