Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	39.00	39.42	38.80	39.32	39.32	0.95%	811,234
Jan 26, 2026	39.04	39.30	38.36	38.95	38.95	0.21%	1,189,494
Jan 23, 2026	39.85	39.94	38.61	38.87	38.87	-2.02%	1,598,455
Jan 22, 2026	40.56	40.71	39.00	39.67	39.67	-0.80%	1,809,041
Jan 21, 2026	37.65	40.09	37.64	39.99	39.99	7.04%	2,654,781
Jan 20, 2026	37.58	38.33	37.26	37.36	37.36	-2.56%	791,037
Jan 16, 2026	38.35	38.80	38.05	38.34	38.34	-0.05%	1,342,041
Jan 15, 2026	37.41	38.45	37.41	38.36	38.36	2.84%	893,283
Jan 14, 2026	36.56	37.37	36.53	37.30	37.30	1.77%	761,940
Jan 13, 2026	36.98	36.98	36.56	36.65	36.65	-0.27%	1,145,065
Jan 12, 2026	36.98	37.25	36.73	36.75	36.75	-1.84%	1,064,821
Jan 9, 2026	37.57	37.81	37.05	37.44	37.44	-0.11%	870,922
Jan 8, 2026	36.55	37.73	36.55	37.48	37.48	2.01%	1,245,033
Jan 7, 2026	36.96	37.19	36.09	36.74	36.74	-0.46%	1,161,909
Jan 6, 2026	35.95	36.98	35.76	36.91	36.91	2.10%	1,076,211
Jan 5, 2026	35.37	36.64	35.30	36.15	36.15	1.77%	809,847
Jan 2, 2026	35.23	35.63	34.78	35.52	35.52	0.62%	890,198
Dec 31, 2025	35.61	35.77	35.19	35.30	35.30	-0.68%	564,860
Dec 30, 2025	36.24	36.24	35.52	35.54	35.54	-1.71%	695,624
Dec 29, 2025	36.56	36.61	36.09	36.16	36.16	-0.66%	589,982
Dec 26, 2025	36.58	36.71	36.15	36.40	36.40	-0.49%	459,413
Dec 24, 2025	36.36	36.58	36.23	36.58	36.58	0.69%	346,699
Dec 23, 2025	36.50	36.57	36.24	36.33	36.33	-0.55%	1,134,565
Dec 22, 2025	36.53	36.84	36.41	36.53	36.53	-0.19%	1,219,337
Dec 19, 2025	36.65	36.79	36.17	36.60	36.60	-0.46%	3,008,034
Dec 18, 2025	37.21	37.25	36.48	36.77	36.77	-0.33%	1,667,895
Dec 17, 2025	36.62	37.44	36.52	36.89	36.89	0.74%	1,202,434
Dec 16, 2025	36.88	37.01	36.48	36.62	36.62	-0.62%	1,153,940
Dec 15, 2025	37.00	37.24	36.53	36.85	36.85	0.55%	1,676,546
Dec 12, 2025	36.88	37.02	36.11	36.65	36.65	-	1,344,937
Dec 11, 2025	36.17	36.87	36.00	36.65	36.65	1.81%	2,033,285
Dec 10, 2025	34.54	36.60	34.38	36.00	36.00	4.23%	2,761,492
Dec 9, 2025	34.17	34.93	34.14	34.54	34.54	0.76%	1,574,264
Dec 8, 2025	34.65	34.95	34.23	34.28	34.28	-0.32%	1,288,956
Dec 5, 2025	34.34	34.71	33.94	34.39	34.39	-1.69%	1,275,473
Dec 4, 2025	34.81	35.08	34.70	34.98	34.98	-	687,403
Dec 3, 2025	34.18	35.14	34.04	34.98	34.98	2.49%	1,003,584
Dec 2, 2025	34.57	34.66	34.06	34.13	34.13	-0.93%	963,944
Dec 1, 2025	33.94	34.51	33.62	34.45	34.45	1.83%	913,825
Nov 28, 2025	34.00	34.21	33.70	33.83	33.83	-0.59%	519,733
Nov 26, 2025	34.00	34.43	33.97	34.03	34.03	-0.67%	1,469,267
Nov 25, 2025	33.10	34.52	32.89	34.26	34.26	4.48%	1,499,608
Nov 24, 2025	32.81	33.26	32.50	32.79	32.79	-0.24%	881,519
Nov 21, 2025	31.81	33.16	31.70	32.87	32.87	3.79%	1,600,556
Nov 20, 2025	32.73	33.18	31.62	31.67	31.67	-1.83%	1,526,260
Nov 19, 2025	31.57	32.31	31.57	32.26	32.26	2.64%	1,033,397
Nov 18, 2025	31.15	31.69	30.87	31.43	31.43	0.45%	844,074
Nov 17, 2025	32.30	32.53	31.08	31.29	31.29	-3.72%	1,295,608
Nov 14, 2025	32.22	32.54	31.76	32.50	32.50	-0.70%	884,742
Nov 13, 2025	32.49	33.22	32.49	32.73	32.36	0.06%	1,151,519