Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.90	37.14	35.19	35.26	35.26	-4.08%	899,063
Feb 20, 2025	37.39	37.53	36.46	36.76	36.76	-2.21%	561,701
Feb 19, 2025	37.34	37.83	37.28	37.59	37.59	-0.45%	691,620
Feb 18, 2025	37.45	37.91	37.27	37.76	37.76	0.83%	745,759
Feb 14, 2025	37.95	38.52	37.36	37.45	37.45	-1.37%	494,325
Feb 13, 2025	37.90	38.07	37.47	37.97	37.63	0.58%	723,928
Feb 12, 2025	38.19	38.65	37.74	37.75	37.41	-2.76%	1,020,164
Feb 11, 2025	37.94	38.96	37.91	38.82	38.47	1.49%	1,221,955
Feb 10, 2025	38.46	38.50	37.89	38.25	37.91	-0.36%	963,308
Feb 7, 2025	39.06	39.11	37.94	38.39	38.05	-1.74%	947,223
Feb 6, 2025	38.33	39.22	38.18	39.07	38.72	1.93%	967,608
Feb 5, 2025	38.39	38.47	37.92	38.33	37.99	0.47%	875,891
Feb 4, 2025	37.07	38.39	37.06	38.15	37.81	3.14%	688,662
Feb 3, 2025	36.93	37.56	36.38	36.99	36.66	-2.07%	1,143,453
Jan 31, 2025	37.31	38.43	37.31	37.77	37.43	0.96%	791,103
Jan 30, 2025	37.69	37.99	37.13	37.41	37.07	0.16%	693,377
Jan 29, 2025	37.28	38.11	37.09	37.35	37.01	-0.64%	922,024
Jan 28, 2025	37.74	38.03	37.30	37.59	37.25	-0.13%	869,712
Jan 27, 2025	36.70	37.70	36.63	37.64	37.30	2.95%	1,910,209
Jan 24, 2025	36.84	37.32	36.32	36.56	36.23	-0.03%	846,502
Jan 23, 2025	37.49	37.95	35.79	36.57	36.24	-3.43%	1,041,477
Jan 22, 2025	38.01	38.36	37.66	37.87	37.53	-1.05%	1,172,115
Jan 21, 2025	38.20	38.64	37.96	38.27	37.93	1.06%	1,074,463
Jan 17, 2025	38.04	38.28	37.42	37.87	37.53	0.72%	706,245
Jan 16, 2025	38.00	38.11	37.32	37.60	37.26	-1.36%	502,409
Jan 15, 2025	39.23	39.29	37.80	38.12	37.78	1.03%	606,521
Jan 14, 2025	35.91	37.76	35.88	37.73	37.39	5.75%	1,661,778
Jan 13, 2025	34.93	35.75	34.56	35.68	35.36	2.06%	746,852
Jan 10, 2025	35.62	35.76	34.35	34.96	34.65	-4.22%	968,784
Jan 8, 2025	36.12	36.86	35.99	36.50	36.17	-0.08%	698,013
Jan 7, 2025	36.99	37.23	36.03	36.53	36.20	-1.24%	1,179,407
Jan 6, 2025	37.28	37.72	36.89	36.99	36.66	-0.62%	1,401,850
Jan 3, 2025	37.03	37.32	36.39	37.22	36.89	0.73%	575,886
Jan 2, 2025	37.98	38.22	36.86	36.95	36.62	-2.46%	563,407
Dec 31, 2024	38.11	38.32	37.67	37.88	37.54	0.08%	806,099
Dec 30, 2024	37.79	38.14	37.48	37.85	37.51	-0.60%	424,018
Dec 27, 2024	38.21	38.71	37.45	38.08	37.74	-1.42%	587,801
Dec 26, 2024	37.80	38.76	37.68	38.63	38.28	0.97%	706,325
Dec 24, 2024	37.98	38.26	37.77	38.26	37.92	0.79%	208,857
Dec 23, 2024	37.54	38.25	37.54	37.96	37.62	0.32%	486,429
Dec 20, 2024	37.00	38.43	36.82	37.84	37.50	1.86%	2,326,612
Dec 19, 2024	38.09	38.70	37.08	37.15	36.82	-0.83%	998,855
Dec 18, 2024	39.98	40.27	37.21	37.46	37.12	-5.48%	1,152,154
Dec 17, 2024	40.47	40.95	39.60	39.63	39.27	-2.99%	800,289
Dec 16, 2024	41.09	41.09	40.40	40.85	40.48	-0.24%	934,783
Dec 13, 2024	41.16	41.43	40.65	40.95	40.58	-0.87%	633,178
Dec 12, 2024	41.74	41.87	41.01	41.31	40.94	-0.98%	712,732
Dec 11, 2024	42.46	42.65	41.71	41.72	41.35	-0.38%	658,543
Dec 10, 2024	42.15	42.73	41.68	41.88	41.50	-0.69%	525,514
Dec 9, 2024	42.77	42.97	42.14	42.17	41.79	-0.52%	720,448
Dec 6, 2024	42.45	42.45	41.81	42.39	42.01	0.81%	1,210,619
Dec 5, 2024	42.89	43.12	41.82	42.05	41.67	-1.73%	627,998
Dec 4, 2024	42.80	43.20	42.18	42.79	42.41	-	713,731
Dec 3, 2024	43.11	43.38	42.58	42.79	42.41	-0.63%	925,837
Dec 2, 2024	42.66	43.45	42.34	43.06	42.67	1.48%	1,246,248
Nov 29, 2024	42.70	42.70	41.63	42.43	42.05	0.45%	367,077
Nov 27, 2024	43.01	43.30	42.13	42.24	41.86	-0.78%	570,570
Nov 26, 2024	43.16	43.38	42.54	42.57	42.19	-2.25%	795,923
Nov 25, 2024	43.19	44.54	43.15	43.55	43.16	2.16%	767,610
Nov 22, 2024	42.30	43.02	41.87	42.63	42.25	1.77%	832,297
Nov 21, 2024	41.64	42.47	41.35	41.89	41.51	1.58%	448,437
Nov 20, 2024	41.51	41.86	40.96	41.24	40.87	-1.25%	454,308
Nov 19, 2024	41.42	42.26	41.40	41.76	41.38	-0.81%	1,061,973
Nov 18, 2024	42.71	42.74	42.08	42.10	41.72	-0.89%	401,332
Nov 15, 2024	43.10	43.11	42.01	42.48	42.10	-0.40%	1,521,605
Nov 14, 2024	42.89	43.02	42.44	42.65	42.27	0.21%	545,435
Nov 13, 2024	42.95	43.57	42.38	42.56	42.18	-0.40%	632,729
Nov 12, 2024	42.88	43.38	42.47	42.73	42.35	-0.72%	1,371,537
Nov 11, 2024	42.52	43.45	42.37	43.04	42.65	3.31%	1,151,793
Nov 8, 2024	41.88	42.02	41.23	41.66	41.29	-0.62%	1,626,394
Nov 7, 2024	42.81	43.28	41.35	41.92	41.21	-2.83%	1,848,109
Nov 6, 2024	41.71	43.15	40.99	43.14	42.41	13.95%	2,895,466
Nov 5, 2024	37.19	37.96	36.97	37.86	37.22	2.21%	918,397
Nov 4, 2024	37.24	37.34	36.67	37.04	36.41	-1.52%	705,966
Nov 1, 2024	38.19	38.48	37.60	37.61	36.97	-0.50%	710,909
Oct 31, 2024	38.27	38.50	37.77	37.80	37.16	-1.43%	814,916
Oct 30, 2024	37.93	38.95	37.93	38.35	37.70	0.66%	852,412
Oct 29, 2024	37.77	38.13	37.51	38.10	37.45	0.11%	935,081
Oct 28, 2024	37.17	38.15	36.95	38.06	37.41	3.40%	1,148,128
Oct 25, 2024	38.03	38.03	36.70	36.81	36.18	-0.78%	1,434,813
Oct 24, 2024	36.74	37.30	36.58	37.10	36.47	0.79%	1,486,732
Oct 23, 2024	36.54	37.18	36.36	36.81	36.18	1.02%	2,092,470
Oct 22, 2024	36.45	36.63	35.66	36.44	35.82	0.64%	4,057,076
Oct 21, 2024	37.06	37.53	36.06	36.21	35.59	-6.70%	8,525,895
Oct 18, 2024	39.57	39.57	38.70	38.81	38.15	-1.87%	260,091
Oct 17, 2024	39.36	39.63	39.00	39.55	38.88	0.48%	230,465
Oct 16, 2024	39.36	39.76	39.30	39.36	38.69	1.13%	315,003
Oct 15, 2024	38.92	40.07	38.45	38.92	38.26	0.80%	429,404
Oct 14, 2024	37.83	38.69	37.49	38.61	37.95	1.93%	310,576
Oct 11, 2024	36.91	38.24	36.75	37.88	37.24	3.41%	342,477
Oct 10, 2024	36.13	36.66	36.04	36.63	36.01	0.08%	293,873
Oct 9, 2024	36.14	37.05	36.14	36.60	35.98	0.74%	270,457
Oct 8, 2024	36.91	36.91	36.28	36.33	35.71	-0.93%	251,493
Oct 7, 2024	36.75	36.88	36.26	36.67	36.05	-0.89%	393,736
Oct 4, 2024	37.07	37.37	36.76	37.00	36.37	2.07%	405,585
Oct 3, 2024	35.76	36.54	35.75	36.25	35.63	0.33%	344,812
Oct 2, 2024	36.15	36.70	35.98	36.13	35.52	-0.41%	331,438
Oct 1, 2024	37.60	37.60	36.13	36.28	35.66	-3.69%	257,182
Sep 30, 2024	36.93	38.03	36.80	37.67	37.03	1.51%	476,357
Sep 27, 2024	37.56	37.84	36.99	37.11	36.48	0.08%	300,144