Atlantic Union Bankshares Corporation (AUB)
NYSE: AUB · Real-Time Price · USD
36.10
+0.13 (0.36%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Atlantic Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 36.39 | 36.53 | 35.70 | 36.10 | 36.10 | 0.36% | 1,015,915 |
| Oct 7, 2025 | 36.10 | 36.50 | 35.89 | 35.97 | 35.97 | -0.44% | 1,199,327 |
| Oct 6, 2025 | 35.95 | 36.84 | 35.73 | 36.13 | 36.13 | 1.26% | 863,552 |
| Oct 3, 2025 | 35.47 | 36.10 | 35.32 | 35.68 | 35.68 | 1.59% | 825,332 |
| Oct 2, 2025 | 35.05 | 35.39 | 34.78 | 35.12 | 35.12 | -0.20% | 872,370 |
| Oct 1, 2025 | 35.07 | 35.30 | 34.68 | 35.19 | 35.19 | -0.28% | 893,782 |
| Sep 30, 2025 | 35.64 | 35.82 | 34.75 | 35.29 | 35.29 | -0.87% | 990,836 |
| Sep 29, 2025 | 36.46 | 36.46 | 35.36 | 35.60 | 35.60 | -1.03% | 1,063,366 |
| Sep 26, 2025 | 35.67 | 36.06 | 35.40 | 35.97 | 35.97 | 0.95% | 851,249 |
| Sep 25, 2025 | 35.77 | 35.98 | 35.40 | 35.63 | 35.63 | -0.11% | 826,104 |
| Sep 24, 2025 | 35.87 | 36.23 | 35.57 | 35.67 | 35.67 | -0.34% | 819,481 |
| Sep 23, 2025 | 36.01 | 36.68 | 35.76 | 35.79 | 35.79 | -0.72% | 1,009,326 |
| Sep 22, 2025 | 36.50 | 36.52 | 35.63 | 36.05 | 36.05 | -1.34% | 1,015,539 |
| Sep 19, 2025 | 36.56 | 36.56 | 36.09 | 36.54 | 36.54 | -0.05% | 3,452,191 |
| Sep 18, 2025 | 35.37 | 36.58 | 35.18 | 36.56 | 36.56 | 3.80% | 1,157,550 |
| Sep 17, 2025 | 34.70 | 36.19 | 34.70 | 35.22 | 35.22 | 1.44% | 1,018,588 |
| Sep 16, 2025 | 34.85 | 34.86 | 34.31 | 34.72 | 34.72 | -0.69% | 723,497 |
| Sep 15, 2025 | 35.45 | 35.61 | 34.72 | 34.96 | 34.96 | -1.30% | 923,066 |
| Sep 12, 2025 | 35.26 | 35.65 | 35.26 | 35.42 | 35.42 | 0.11% | 781,246 |
| Sep 11, 2025 | 35.17 | 35.55 | 34.96 | 35.38 | 35.38 | 0.48% | 799,233 |
| Sep 10, 2025 | 35.12 | 35.41 | 34.98 | 35.21 | 35.21 | 0.23% | 510,526 |
| Sep 9, 2025 | 35.51 | 35.61 | 35.07 | 35.13 | 35.13 | -1.04% | 748,739 |
| Sep 8, 2025 | 35.59 | 35.70 | 34.97 | 35.50 | 35.50 | -0.70% | 805,141 |
| Sep 5, 2025 | 36.10 | 36.56 | 35.38 | 35.75 | 35.75 | -0.75% | 694,602 |
| Sep 4, 2025 | 35.84 | 36.02 | 35.51 | 36.02 | 36.02 | 1.27% | 666,383 |
| Sep 3, 2025 | 35.46 | 35.93 | 35.13 | 35.57 | 35.57 | 0.34% | 702,978 |
| Sep 2, 2025 | 35.08 | 35.51 | 34.90 | 35.45 | 35.45 | -0.78% | 1,232,064 |
| Aug 29, 2025 | 35.55 | 35.89 | 35.47 | 35.73 | 35.73 | 0.62% | 769,093 |
| Aug 28, 2025 | 35.94 | 35.94 | 35.24 | 35.51 | 35.51 | -0.48% | 584,784 |
| Aug 27, 2025 | 34.93 | 35.81 | 34.88 | 35.68 | 35.68 | 1.51% | 809,248 |
| Aug 26, 2025 | 34.91 | 35.44 | 34.73 | 35.15 | 35.15 | 0.69% | 859,626 |
| Aug 25, 2025 | 34.97 | 35.34 | 34.85 | 34.91 | 34.91 | -0.96% | 882,704 |
| Aug 22, 2025 | 33.51 | 35.41 | 33.45 | 35.25 | 35.25 | 5.79% | 1,482,944 |
| Aug 21, 2025 | 33.41 | 33.56 | 33.15 | 33.32 | 33.32 | -0.98% | 753,009 |
| Aug 20, 2025 | 33.85 | 33.94 | 33.31 | 33.65 | 33.65 | -0.41% | 1,097,160 |
| Aug 19, 2025 | 33.58 | 34.00 | 33.50 | 33.79 | 33.79 | 0.54% | 764,861 |
| Aug 18, 2025 | 33.33 | 33.66 | 33.27 | 33.61 | 33.61 | 0.03% | 956,319 |
| Aug 15, 2025 | 34.37 | 34.37 | 33.52 | 33.60 | 33.60 | -1.75% | 1,215,150 |
| Aug 14, 2025 | 33.76 | 34.26 | 33.53 | 34.20 | 34.20 | -0.20% | 955,518 |
| Aug 13, 2025 | 33.65 | 34.30 | 33.45 | 34.27 | 34.27 | 2.60% | 1,398,587 |
| Aug 12, 2025 | 32.22 | 33.47 | 32.22 | 33.40 | 33.40 | 4.70% | 1,027,960 |
| Aug 11, 2025 | 32.12 | 32.30 | 31.67 | 31.90 | 31.90 | -0.44% | 839,940 |
| Aug 8, 2025 | 31.76 | 32.05 | 31.42 | 32.04 | 32.04 | 2.07% | 1,442,457 |
| Aug 7, 2025 | 32.05 | 32.05 | 31.16 | 31.39 | 31.39 | -0.95% | 1,514,071 |
| Aug 6, 2025 | 31.78 | 31.99 | 31.55 | 31.69 | 31.69 | 0.03% | 1,845,758 |
| Aug 5, 2025 | 31.38 | 31.68 | 30.81 | 31.68 | 31.68 | 1.44% | 1,492,147 |
| Aug 4, 2025 | 30.86 | 31.34 | 30.76 | 31.23 | 31.23 | -0.22% | 1,533,859 |
| Aug 1, 2025 | 31.29 | 31.42 | 30.39 | 31.30 | 30.96 | -1.26% | 1,539,484 |
| Jul 31, 2025 | 32.00 | 32.18 | 31.56 | 31.70 | 31.36 | -1.64% | 1,038,658 |
| Jul 30, 2025 | 33.25 | 33.26 | 31.96 | 32.23 | 31.88 | -2.16% | 1,343,757 |