Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.86	40.29	39.25	40.23	40.23	-0.17%	882,244
Feb 12, 2026	41.50	41.66	39.65	40.30	39.93	-1.71%	828,708
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
Jan 16, 2026	38.35	38.80	38.05	38.34	37.99	-0.05%	1,369,982
Jan 15, 2026	37.41	38.45	37.41	38.36	38.01	2.84%	900,585
Jan 14, 2026	36.56	37.37	36.53	37.30	36.96	1.77%	770,719
Jan 13, 2026	36.98	36.98	36.56	36.65	36.31	-0.27%	1,153,351
Jan 12, 2026	36.98	37.25	36.73	36.75	36.41	-1.84%	1,064,853
Jan 9, 2026	37.57	37.81	37.05	37.44	37.10	-0.11%	870,986
Jan 8, 2026	36.55	37.73	36.55	37.48	37.14	2.01%	1,245,136
Jan 7, 2026	36.96	37.19	36.09	36.74	36.40	-0.46%	1,161,919
Jan 6, 2026	35.95	36.98	35.76	36.91	36.57	2.10%	1,129,834
Jan 5, 2026	35.37	36.64	35.30	36.15	35.82	1.77%	848,573
Jan 2, 2026	35.23	35.63	34.78	35.52	35.19	0.62%	905,016
Dec 31, 2025	35.61	35.77	35.19	35.30	34.98	-0.68%	581,825
Dec 30, 2025	36.24	36.24	35.52	35.54	35.21	-1.71%	736,923
Dec 29, 2025	36.56	36.61	36.09	36.16	35.83	-0.66%	595,034
Dec 26, 2025	36.58	36.71	36.15	36.40	36.07	-0.49%	460,818
Dec 24, 2025	36.36	36.58	36.23	36.58	36.24	0.69%	347,852
Dec 23, 2025	36.50	36.57	36.24	36.33	36.00	-0.55%	1,139,521
Dec 22, 2025	36.53	36.84	36.41	36.53	36.19	-0.19%	1,254,147
Dec 19, 2025	36.65	36.79	36.17	36.60	36.26	-0.46%	3,122,889
Dec 18, 2025	37.21	37.25	36.48	36.77	36.43	-0.33%	1,667,895
Dec 17, 2025	36.62	37.44	36.52	36.89	36.55	0.74%	1,202,434
Dec 16, 2025	36.88	37.01	36.48	36.62	36.28	-0.62%	1,153,940
Dec 15, 2025	37.00	37.24	36.53	36.85	36.51	0.55%	1,676,546
Dec 12, 2025	36.88	37.02	36.11	36.65	36.31	-	1,344,937
Dec 11, 2025	36.17	36.87	36.00	36.65	36.31	1.81%	2,033,285
Dec 10, 2025	34.54	36.60	34.38	36.00	35.67	4.23%	2,761,492
Dec 9, 2025	34.17	34.93	34.14	34.54	34.22	0.76%	1,574,264
Dec 8, 2025	34.65	34.95	34.23	34.28	33.97	-0.32%	1,288,956
Dec 5, 2025	34.34	34.71	33.94	34.39	34.07	-1.69%	1,275,473
Dec 4, 2025	34.81	35.08	34.70	34.98	34.66	-	687,403
Dec 3, 2025	34.18	35.14	34.04	34.98	34.66	2.49%	1,003,584