Atlantic Union Bankshares Corporation (AUB)
NYSE: AUB · Real-Time Price · USD
33.31
-0.09 (-0.27%)
Oct 29, 2025, 10:55 AM EDT - Market open

Atlantic Union Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202533.7833.7833.2733.4033.40-1.07%935,678
Oct 27, 202534.1634.4533.5833.7633.76-0.97%869,658
Oct 24, 202533.4534.3333.0734.0934.093.52%847,562
Oct 23, 202533.3433.9732.5332.9332.93-3.20%2,188,558
Oct 22, 202534.3134.5533.8334.0234.02-0.32%1,064,878
Oct 21, 202534.1334.5134.0234.1334.13-0.55%758,395
Oct 20, 202534.1434.7033.8434.3234.321.21%965,474
Oct 17, 202533.3734.1532.9833.9133.913.04%1,225,373
Oct 16, 202534.6934.8032.4232.9132.91-5.89%1,815,567
Oct 15, 202536.2336.2834.6434.9734.97-2.86%961,061
Oct 14, 202534.2936.2234.1736.0036.004.20%699,977
Oct 13, 202534.2134.6333.7734.5534.552.92%702,708
Oct 10, 202536.1436.5433.5333.5733.57-6.96%1,503,136
Oct 9, 202536.0936.2335.5436.0836.08-0.06%910,708
Oct 8, 202536.3936.5335.7036.1036.100.36%1,015,915
Oct 7, 202536.1036.5035.8935.9735.97-0.44%1,199,327
Oct 6, 202535.9536.8435.7336.1336.131.26%863,552
Oct 3, 202535.4736.1035.3235.6835.681.59%825,332
Oct 2, 202535.0535.3934.7835.1235.12-0.20%872,370
Oct 1, 202535.0735.3034.6835.1935.19-0.28%893,782
Sep 30, 202535.6435.8234.7535.2935.29-0.87%990,836
Sep 29, 202536.4636.4635.3635.6035.60-1.03%1,063,366
Sep 26, 202535.6736.0635.4035.9735.970.95%851,249
Sep 25, 202535.7735.9835.4035.6335.63-0.11%826,104
Sep 24, 202535.8736.2335.5735.6735.67-0.34%819,481
Sep 23, 202536.0136.6835.7635.7935.79-0.72%1,009,326
Sep 22, 202536.5036.5235.6336.0536.05-1.34%1,015,539
Sep 19, 202536.5636.5636.0936.5436.54-0.05%3,452,191
Sep 18, 202535.3736.5835.1836.5636.563.80%1,157,550
Sep 17, 202534.7036.1934.7035.2235.221.44%1,018,588
Sep 16, 202534.8534.8634.3134.7234.72-0.69%723,497
Sep 15, 202535.4535.6134.7234.9634.96-1.30%923,066
Sep 12, 202535.2635.6535.2635.4235.420.11%781,246
Sep 11, 202535.1735.5534.9635.3835.380.48%799,233
Sep 10, 202535.1235.4134.9835.2135.210.23%510,526
Sep 9, 202535.5135.6135.0735.1335.13-1.04%748,739
Sep 8, 202535.5935.7034.9735.5035.50-0.70%805,141
Sep 5, 202536.1036.5635.3835.7535.75-0.75%694,602
Sep 4, 202535.8436.0235.5136.0236.021.27%666,383
Sep 3, 202535.4635.9335.1335.5735.570.34%702,978
Sep 2, 202535.0835.5134.9035.4535.45-0.78%1,232,064
Aug 29, 202535.5535.8935.4735.7335.730.62%769,093
Aug 28, 202535.9435.9435.2435.5135.51-0.48%584,784
Aug 27, 202534.9335.8134.8835.6835.681.51%809,248
Aug 26, 202534.9135.4434.7335.1535.150.69%859,626
Aug 25, 202534.9735.3434.8534.9134.91-0.96%882,704
Aug 22, 202533.5135.4133.4535.2535.255.79%1,482,944
Aug 21, 202533.4133.5633.1533.3233.32-0.98%753,009
Aug 20, 202533.8533.9433.3133.6533.65-0.41%1,097,160
Aug 19, 202533.5834.0033.5033.7933.790.54%764,861