Atlantic Union Bankshares Corporation (AUB)

NYSE: AUB · Real-Time Price · USD

30.68

-1.00 (-3.16%)

At close: Mar 28, 2025, 4:00 PM

31.32

+0.64 (2.10%)

After-hours: Mar 28, 2025, 8:00 PM EDT

Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	31.67	31.74	30.31	30.68	30.68	-3.16%	1,361,631
Mar 27, 2025	32.01	32.14	31.42	31.68	31.68	-0.69%	1,412,929
Mar 26, 2025	32.48	32.75	31.72	31.90	31.90	-1.36%	1,445,226
Mar 25, 2025	32.93	33.27	32.29	32.34	32.34	-1.76%	1,359,385
Mar 24, 2025	32.60	33.09	32.44	32.92	32.92	2.84%	892,259
Mar 21, 2025	32.45	32.47	31.77	32.01	32.01	-0.87%	3,262,162
Mar 20, 2025	32.25	32.91	32.25	32.29	32.29	-0.77%	1,118,526
Mar 19, 2025	32.59	32.89	32.25	32.54	32.54	-0.40%	1,003,746
Mar 18, 2025	32.65	32.86	32.29	32.67	32.67	0.12%	1,017,392
Mar 17, 2025	32.83	32.92	32.33	32.63	32.63	0.80%	1,654,068
Mar 14, 2025	32.13	32.41	31.88	32.37	32.37	1.44%	1,159,335
Mar 13, 2025	32.24	32.70	31.85	31.91	31.91	-0.41%	732,028
Mar 12, 2025	32.09	32.32	31.61	32.04	32.04	0.50%	1,382,810
Mar 11, 2025	32.36	32.78	31.58	31.88	31.88	-1.18%	1,436,489
Mar 10, 2025	32.69	33.09	32.05	32.26	32.26	-2.66%	1,742,773
Mar 7, 2025	33.44	33.57	32.75	33.14	33.14	-0.84%	1,152,042
Mar 6, 2025	33.81	33.91	33.12	33.42	33.42	-1.88%	1,378,399
Mar 5, 2025	34.49	34.82	33.75	34.06	34.06	-0.84%	939,248
Mar 4, 2025	34.61	35.14	33.73	34.35	34.35	-2.22%	1,054,654
Mar 3, 2025	35.73	36.12	34.73	35.13	35.13	-1.51%	942,691
Feb 28, 2025	35.39	35.92	35.23	35.67	35.67	1.13%	1,159,016
Feb 27, 2025	35.29	35.78	35.16	35.27	35.27	-0.08%	715,276
Feb 26, 2025	35.12	35.60	34.82	35.30	35.30	0.20%	836,401
Feb 25, 2025	35.51	35.80	35.07	35.23	35.23	0.20%	1,131,376
Feb 24, 2025	35.53	35.80	35.15	35.16	35.16	-0.28%	833,236
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