Atlantic Union Bankshares Corporation (AUB)
NYSE: AUB · Real-Time Price · USD
34.20
-0.07 (-0.20%)
Aug 14, 2025, 4:00 PM - Market closed
Atlantic Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 33.17 | 33.34 | 32.55 | 32.94 | 32.59 | 0.24% | 1,385,595 |
| Jul 28, 2025 | 33.08 | 33.15 | 32.77 | 32.86 | 32.51 | -0.67% | 1,019,331 |
| Jul 25, 2025 | 33.04 | 33.18 | 32.36 | 33.08 | 32.72 | -0.03% | 1,127,331 |
| Jul 24, 2025 | 34.00 | 34.00 | 32.83 | 33.09 | 32.73 | -1.75% | 1,642,939 |
| Jul 23, 2025 | 33.50 | 33.76 | 32.92 | 33.68 | 33.32 | 1.54% | 1,476,026 |
| Jul 22, 2025 | 33.00 | 33.43 | 33.00 | 33.17 | 32.81 | 0.58% | 799,267 |
| Jul 21, 2025 | 33.24 | 33.62 | 32.94 | 32.98 | 32.63 | -0.72% | 1,063,031 |
| Jul 18, 2025 | 33.50 | 33.69 | 33.00 | 33.22 | 32.86 | -0.54% | 850,993 |
| Jul 17, 2025 | 32.33 | 33.43 | 32.26 | 33.40 | 33.04 | 2.96% | 1,177,400 |
| Jul 16, 2025 | 32.24 | 32.57 | 31.49 | 32.44 | 32.09 | 1.47% | 1,096,039 |
| Jul 15, 2025 | 33.08 | 33.37 | 31.95 | 31.97 | 31.63 | -4.08% | 1,127,731 |
| Jul 14, 2025 | 33.01 | 33.42 | 33.01 | 33.33 | 32.97 | 0.57% | 1,028,043 |
| Jul 11, 2025 | 33.72 | 33.72 | 33.08 | 33.14 | 32.78 | -1.57% | 697,238 |
| Jul 10, 2025 | 33.16 | 33.89 | 33.16 | 33.67 | 33.31 | 1.29% | 841,904 |
| Jul 9, 2025 | 33.45 | 33.67 | 33.09 | 33.24 | 32.88 | -0.24% | 873,298 |
| Jul 8, 2025 | 33.00 | 33.77 | 33.00 | 33.32 | 32.96 | 0.94% | 1,081,055 |
| Jul 7, 2025 | 33.34 | 33.79 | 32.79 | 33.01 | 32.65 | -1.58% | 1,060,994 |
| Jul 3, 2025 | 33.18 | 33.82 | 33.18 | 33.54 | 33.18 | 1.05% | 599,685 |
| Jul 2, 2025 | 32.83 | 33.26 | 32.55 | 33.19 | 32.83 | 1.62% | 949,898 |
| Jul 1, 2025 | 31.11 | 33.30 | 31.07 | 32.66 | 32.31 | 4.41% | 1,227,689 |
| Jun 30, 2025 | 31.40 | 31.76 | 31.27 | 31.28 | 30.94 | 0.03% | 1,182,306 |
| Jun 27, 2025 | 31.78 | 31.82 | 31.11 | 31.27 | 30.93 | -0.51% | 4,066,986 |
| Jun 26, 2025 | 30.91 | 31.50 | 30.55 | 31.43 | 31.09 | 2.08% | 3,409,811 |
| Jun 25, 2025 | 31.09 | 31.23 | 30.74 | 30.79 | 30.46 | -1.28% | 886,672 |
| Jun 24, 2025 | 30.94 | 31.49 | 30.82 | 31.19 | 30.85 | 1.76% | 1,439,576 |
| Jun 23, 2025 | 29.75 | 30.68 | 29.64 | 30.65 | 30.32 | 2.65% | 1,691,664 |
| Jun 20, 2025 | 30.24 | 30.38 | 29.86 | 29.86 | 29.54 | -0.57% | 6,261,833 |
| Jun 18, 2025 | 30.05 | 30.38 | 29.96 | 30.03 | 29.71 | -0.10% | 1,563,072 |
| Jun 17, 2025 | 30.08 | 30.59 | 30.05 | 30.06 | 29.74 | -1.44% | 1,330,745 |
| Jun 16, 2025 | 31.18 | 31.34 | 30.36 | 30.50 | 30.17 | -0.81% | 1,512,884 |
| Jun 13, 2025 | 30.98 | 31.37 | 30.69 | 30.75 | 30.42 | -2.44% | 1,380,015 |
| Jun 12, 2025 | 31.45 | 31.64 | 31.15 | 31.52 | 31.18 | -0.69% | 1,325,031 |
| Jun 11, 2025 | 32.25 | 32.53 | 31.49 | 31.74 | 31.40 | -1.55% | 2,529,575 |
| Jun 10, 2025 | 32.20 | 32.73 | 31.79 | 32.24 | 31.89 | 3.00% | 2,356,693 |
| Jun 9, 2025 | 30.98 | 31.71 | 30.83 | 31.30 | 30.96 | 2.29% | 2,022,541 |
| Jun 6, 2025 | 30.50 | 30.87 | 30.14 | 30.60 | 30.27 | 2.03% | 843,018 |
| Jun 5, 2025 | 29.79 | 30.13 | 29.44 | 29.99 | 29.67 | 0.64% | 1,147,336 |
| Jun 4, 2025 | 30.08 | 30.34 | 29.66 | 29.80 | 29.48 | -1.39% | 960,582 |