Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	35.06	35.38	34.92	35.27	-	1.76%	122,825
Mar 30, 2026	35.13	35.31	34.52	34.66	34.66	-0.37%	884,283
Mar 27, 2026	35.21	35.43	34.62	34.79	34.79	-2.06%	836,998
Mar 26, 2026	34.80	35.72	34.80	35.52	35.52	0.54%	1,036,837
Mar 25, 2026	35.38	35.93	35.06	35.33	35.33	1.12%	1,040,522
Mar 24, 2026	34.31	35.41	34.31	34.94	34.94	0.72%	865,868
Mar 23, 2026	35.33	35.90	34.67	34.69	34.69	1.23%	1,509,729
Mar 20, 2026	34.25	34.35	33.82	34.27	34.27	0.29%	2,250,160
Mar 19, 2026	33.61	34.43	33.37	34.17	34.17	1.06%	1,009,451
Mar 18, 2026	34.47	34.55	33.68	33.81	33.81	-2.03%	1,362,860
Mar 17, 2026	34.65	34.90	33.97	34.51	34.51	0.91%	955,432
Mar 16, 2026	34.64	34.80	34.18	34.20	34.20	-0.29%	858,433
Mar 13, 2026	34.76	34.84	34.05	34.30	34.30	-0.35%	1,040,219
Mar 12, 2026	33.98	34.82	33.90	34.42	34.42	-1.38%	1,038,352
Mar 11, 2026	35.14	35.28	34.51	34.90	34.90	-1.41%	718,767
Mar 10, 2026	35.50	36.31	34.41	35.40	35.40	0.71%	1,709,099
Mar 9, 2026	34.80	35.57	33.45	35.15	35.15	-0.96%	1,448,024
Mar 6, 2026	35.12	35.57	34.68	35.49	35.49	-2.93%	1,014,912
Mar 5, 2026	36.59	37.10	36.14	36.56	36.56	-2.09%	808,920
Mar 4, 2026	37.71	37.79	37.29	37.34	37.34	-0.56%	725,846
Mar 3, 2026	36.49	37.90	36.00	37.55	37.55	-0.19%	899,777
Mar 2, 2026	37.10	37.89	36.13	37.62	37.62	1.51%	1,313,837
Feb 27, 2026	38.56	38.96	36.64	37.06	37.06	-6.20%	1,416,168
Feb 26, 2026	39.40	40.15	38.65	39.51	39.51	1.07%	922,784
Feb 25, 2026	38.91	39.19	38.31	39.09	39.09	1.64%	577,957
Feb 24, 2026	38.26	39.12	38.01	38.46	38.46	-1.05%	1,098,425
Feb 23, 2026	40.54	40.65	38.37	38.87	38.87	-4.38%	1,479,421
Feb 20, 2026	39.93	40.67	39.39	40.65	40.65	1.83%	754,262
Feb 19, 2026	39.50	39.96	39.32	39.92	39.92	-0.10%	837,472
Feb 18, 2026	40.21	40.92	39.77	39.96	39.96	-0.82%	835,778
Feb 17, 2026	40.26	40.81	39.83	40.29	40.29	0.15%	709,680
Feb 13, 2026	39.86	40.29	39.25	40.23	40.23	-0.17%	943,701
Feb 12, 2026	41.50	41.66	39.65	40.30	39.93	-1.71%	898,542
Feb 11, 2026	41.64	41.94	40.72	41.00	40.62	-0.61%	1,054,785
Feb 10, 2026	41.50	41.90	40.85	41.25	40.87	-1.22%	679,725
Feb 9, 2026	41.50	42.02	41.43	41.76	41.38	-0.05%	716,002
Feb 6, 2026	41.70	42.18	41.37	41.78	41.40	1.24%	826,419
Feb 5, 2026	41.52	41.80	40.68	41.27	40.89	0.22%	1,157,333
Feb 4, 2026	41.00	41.98	40.86	41.18	40.80	1.63%	946,081
Feb 3, 2026	39.55	40.58	39.43	40.52	40.15	2.40%	1,435,253
Feb 2, 2026	38.73	39.80	38.61	39.57	39.21	1.88%	1,102,116
Jan 30, 2026	38.94	39.44	38.70	38.84	38.48	-0.92%	1,526,389
Jan 29, 2026	39.16	39.55	38.78	39.20	38.84	0.77%	1,340,164
Jan 28, 2026	39.32	39.76	38.84	38.90	38.54	-1.07%	1,578,738
Jan 27, 2026	39.00	39.42	38.80	39.32	38.96	0.95%	819,343
Jan 26, 2026	39.04	39.30	38.36	38.95	38.59	0.21%	1,197,602
Jan 23, 2026	39.85	39.94	38.61	38.87	38.51	-2.02%	1,599,674
Jan 22, 2026	40.56	40.71	39.00	39.67	39.31	-0.80%	1,809,068
Jan 21, 2026	37.65	40.09	37.64	39.99	39.62	7.04%	2,658,820
Jan 20, 2026	37.58	38.33	37.26	37.36	37.02	-2.56%	792,114