Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	38.04	38.28	37.42	37.87	37.87	0.72%	706,245
Jan 16, 2025	38.00	38.11	37.32	37.60	37.60	-1.36%	502,409
Jan 15, 2025	39.23	39.29	37.80	38.12	38.12	1.03%	606,521
Jan 14, 2025	35.91	37.76	35.88	37.73	37.73	5.75%	1,661,778
Jan 13, 2025	34.93	35.75	34.56	35.68	35.68	2.06%	746,852
Jan 10, 2025	35.62	35.76	34.35	34.96	34.96	-4.22%	968,784
Jan 8, 2025	36.12	36.86	35.99	36.50	36.50	-0.08%	698,013
Jan 7, 2025	36.99	37.23	36.03	36.53	36.53	-1.24%	1,179,407
Jan 6, 2025	37.28	37.72	36.89	36.99	36.99	-0.62%	1,401,850
Jan 3, 2025	37.03	37.32	36.39	37.22	37.22	0.73%	575,886
Jan 2, 2025	37.98	38.22	36.86	36.95	36.95	-2.46%	563,407
Dec 31, 2024	38.11	38.32	37.67	37.88	37.88	0.08%	806,099
Dec 30, 2024	37.79	38.14	37.48	37.85	37.85	-0.60%	424,018
Dec 27, 2024	38.21	38.71	37.45	38.08	38.08	-1.42%	587,801
Dec 26, 2024	37.80	38.76	37.68	38.63	38.63	0.97%	706,325
Dec 24, 2024	37.98	38.26	37.77	38.26	38.26	0.79%	208,857
Dec 23, 2024	37.54	38.25	37.54	37.96	37.96	0.32%	486,429
Dec 20, 2024	37.00	38.43	36.82	37.84	37.84	1.86%	2,326,612
Dec 19, 2024	38.09	38.70	37.08	37.15	37.15	-0.83%	998,855
Dec 18, 2024	39.98	40.27	37.21	37.46	37.46	-5.48%	1,152,154
Dec 17, 2024	40.47	40.95	39.60	39.63	39.63	-2.99%	800,289
Dec 16, 2024	41.09	41.09	40.40	40.85	40.85	-0.24%	934,783
Dec 13, 2024	41.16	41.43	40.65	40.95	40.95	-0.87%	633,178
Dec 12, 2024	41.74	41.87	41.01	41.31	41.31	-0.98%	712,732
Dec 11, 2024	42.46	42.65	41.71	41.72	41.72	-0.38%	658,543
Dec 10, 2024	42.15	42.73	41.68	41.88	41.88	-0.69%	525,514
Dec 9, 2024	42.77	42.97	42.14	42.17	42.17	-0.52%	720,448
Dec 6, 2024	42.45	42.45	41.81	42.39	42.39	0.81%	1,210,619
Dec 5, 2024	42.89	43.12	41.82	42.05	42.05	-1.73%	627,998
Dec 4, 2024	42.80	43.20	42.18	42.79	42.79	-	713,731
Dec 3, 2024	43.11	43.38	42.58	42.79	42.79	-0.63%	925,837
Dec 2, 2024	42.66	43.45	42.34	43.06	43.06	1.48%	1,246,248
Nov 29, 2024	42.70	42.70	41.63	42.43	42.43	0.45%	367,077
Nov 27, 2024	43.01	43.30	42.13	42.24	42.24	-0.78%	570,570
Nov 26, 2024	43.16	43.38	42.54	42.57	42.57	-2.25%	795,923
Nov 25, 2024	43.19	44.54	43.15	43.55	43.55	2.16%	767,610
Nov 22, 2024	42.30	43.02	41.87	42.63	42.63	1.77%	832,297
Nov 21, 2024	41.64	42.47	41.35	41.89	41.89	1.58%	448,437
Nov 20, 2024	41.51	41.86	40.96	41.24	41.24	-1.25%	454,308
Nov 19, 2024	41.42	42.26	41.40	41.76	41.76	-0.81%	1,061,973
Nov 18, 2024	42.71	42.74	42.08	42.10	42.10	-0.89%	401,332
Nov 15, 2024	43.10	43.11	42.01	42.48	42.48	-0.40%	1,521,605
Nov 14, 2024	42.89	43.02	42.44	42.65	42.65	0.21%	545,435
Nov 13, 2024	42.95	43.57	42.38	42.56	42.56	-0.40%	632,729
Nov 12, 2024	42.88	43.38	42.47	42.73	42.73	-0.72%	1,371,537
Nov 11, 2024	42.52	43.45	42.37	43.04	43.04	3.31%	1,151,793
Nov 8, 2024	41.88	42.02	41.23	41.66	41.66	-0.62%	1,626,394
Nov 7, 2024	42.81	43.28	41.35	41.92	41.58	-2.83%	1,848,109
Nov 6, 2024	41.71	43.15	40.99	43.14	42.79	13.95%	2,895,466
Nov 5, 2024	37.19	37.96	36.97	37.86	37.55	2.21%	918,397
Nov 4, 2024	37.24	37.34	36.67	37.04	36.74	-1.52%	705,966
Nov 1, 2024	38.19	38.48	37.60	37.61	37.31	-0.50%	710,909
Oct 31, 2024	38.27	38.50	37.77	37.80	37.49	-1.43%	814,916
Oct 30, 2024	37.93	38.95	37.93	38.35	38.04	0.66%	852,412
Oct 29, 2024	37.77	38.13	37.51	38.10	37.79	0.11%	935,081
Oct 28, 2024	37.17	38.15	36.95	38.06	37.75	3.40%	1,148,128
Oct 25, 2024	38.03	38.03	36.70	36.81	36.51	-0.78%	1,434,813
Oct 24, 2024	36.74	37.30	36.58	37.10	36.80	0.79%	1,486,732
Oct 23, 2024	36.54	37.18	36.36	36.81	36.51	1.02%	2,092,470
Oct 22, 2024	36.45	36.63	35.66	36.44	36.15	0.64%	4,057,076
Oct 21, 2024	37.06	37.53	36.06	36.21	35.92	-6.70%	8,525,895
Oct 18, 2024	39.57	39.57	38.70	38.81	38.50	-1.87%	260,091
Oct 17, 2024	39.36	39.63	39.00	39.55	39.23	0.48%	230,465
Oct 16, 2024	39.36	39.76	39.30	39.36	39.04	1.13%	315,003
Oct 15, 2024	38.92	40.07	38.45	38.92	38.61	0.80%	429,404
Oct 14, 2024	37.83	38.69	37.49	38.61	38.30	1.93%	310,576
Oct 11, 2024	36.91	38.24	36.75	37.88	37.57	3.41%	342,477
Oct 10, 2024	36.13	36.66	36.04	36.63	36.33	0.08%	293,873
Oct 9, 2024	36.14	37.05	36.14	36.60	36.30	0.74%	270,457
Oct 8, 2024	36.91	36.91	36.28	36.33	36.04	-0.93%	251,493
Oct 7, 2024	36.75	36.88	36.26	36.67	36.37	-0.89%	393,736
Oct 4, 2024	37.07	37.37	36.76	37.00	36.70	2.07%	405,585
Oct 3, 2024	35.76	36.54	35.75	36.25	35.96	0.33%	344,812
Oct 2, 2024	36.15	36.70	35.98	36.13	35.84	-0.41%	331,438
Oct 1, 2024	37.60	37.60	36.13	36.28	35.99	-3.69%	257,182
Sep 30, 2024	36.93	38.03	36.80	37.67	37.37	1.51%	476,357
Sep 27, 2024	37.56	37.84	36.99	37.11	36.81	0.08%	300,144
Sep 26, 2024	37.54	37.60	37.07	37.08	36.78	0.16%	341,050
Sep 25, 2024	37.53	37.53	36.93	37.02	36.72	-1.33%	276,934
Sep 24, 2024	38.38	38.61	37.51	37.52	37.22	-2.47%	293,546
Sep 23, 2024	38.77	38.95	38.28	38.47	38.16	-0.36%	350,473
Sep 20, 2024	39.10	39.19	38.48	38.61	38.30	-1.88%	1,374,200
Sep 19, 2024	39.34	39.48	38.53	39.35	39.03	2.66%	431,904
Sep 18, 2024	38.12	39.68	37.73	38.33	38.02	0.34%	406,614
Sep 17, 2024	38.63	39.36	38.20	38.20	37.89	0.16%	314,064
Sep 16, 2024	37.95	38.53	37.33	38.14	37.83	1.09%	296,140
Sep 13, 2024	37.29	37.84	37.15	37.73	37.43	2.08%	336,254
Sep 12, 2024	37.12	37.17	36.50	36.96	36.66	0.49%	222,777
Sep 11, 2024	36.94	36.96	35.87	36.78	36.48	-1.71%	330,794
Sep 10, 2024	37.62	37.62	36.62	37.42	37.12	-0.35%	245,494
Sep 9, 2024	37.10	37.61	36.87	37.55	37.25	0.91%	494,443
Sep 6, 2024	38.36	38.43	37.13	37.21	36.91	-2.21%	328,462
Sep 5, 2024	38.95	38.95	37.98	38.05	37.74	-1.42%	227,508
Sep 4, 2024	38.83	39.33	37.59	38.60	38.29	-1.05%	517,450
Sep 3, 2024	39.14	39.69	38.70	39.01	38.69	-1.69%	537,662
Aug 30, 2024	39.76	40.00	39.14	39.68	39.36	0.13%	340,853
Aug 29, 2024	39.68	39.91	38.97	39.63	39.31	0.63%	583,409
Aug 28, 2024	38.51	39.64	38.40	39.38	39.06	1.76%	325,864
Aug 27, 2024	38.90	38.99	38.53	38.70	38.39	-1.48%	249,207
Aug 26, 2024	40.00	40.17	39.25	39.28	38.96	-0.71%	351,814