Atlantic Union Bankshares Corporation (AUB)
NYSE: AUB · Real-Time Price · USD
33.22
-0.18 (-0.54%)
Jul 18, 2025, 4:00 PM - Market closed
Atlantic Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 33.50 | 33.69 | 33.00 | 33.22 | 33.22 | -0.54% | 850,984 |
| Jul 17, 2025 | 32.33 | 33.43 | 32.26 | 33.40 | 33.40 | 2.96% | 1,177,400 |
| Jul 16, 2025 | 32.24 | 32.57 | 31.49 | 32.44 | 32.44 | 1.47% | 1,096,039 |
| Jul 15, 2025 | 33.08 | 33.37 | 31.95 | 31.97 | 31.97 | -4.08% | 1,127,731 |
| Jul 14, 2025 | 33.01 | 33.42 | 33.01 | 33.33 | 33.33 | 0.57% | 1,028,043 |
| Jul 11, 2025 | 33.72 | 33.72 | 33.08 | 33.14 | 33.14 | -1.57% | 697,238 |
| Jul 10, 2025 | 33.16 | 33.89 | 33.16 | 33.67 | 33.67 | 1.29% | 841,904 |
| Jul 9, 2025 | 33.45 | 33.67 | 33.09 | 33.24 | 33.24 | -0.24% | 873,298 |
| Jul 8, 2025 | 33.00 | 33.77 | 33.00 | 33.32 | 33.32 | 0.94% | 1,081,055 |
| Jul 7, 2025 | 33.34 | 33.79 | 32.79 | 33.01 | 33.01 | -1.58% | 1,060,994 |
| Jul 3, 2025 | 33.18 | 33.82 | 33.18 | 33.54 | 33.54 | 1.05% | 599,685 |
| Jul 2, 2025 | 32.83 | 33.26 | 32.55 | 33.19 | 33.19 | 1.62% | 949,898 |
| Jul 1, 2025 | 31.11 | 33.30 | 31.07 | 32.66 | 32.66 | 4.41% | 1,227,689 |
| Jun 30, 2025 | 31.40 | 31.76 | 31.27 | 31.28 | 31.28 | 0.03% | 1,182,306 |
| Jun 27, 2025 | 31.78 | 31.82 | 31.11 | 31.27 | 31.27 | -0.51% | 4,066,986 |
| Jun 26, 2025 | 30.91 | 31.50 | 30.55 | 31.43 | 31.43 | 2.08% | 3,409,811 |
| Jun 25, 2025 | 31.09 | 31.23 | 30.74 | 30.79 | 30.79 | -1.28% | 886,672 |
| Jun 24, 2025 | 30.94 | 31.49 | 30.82 | 31.19 | 31.19 | 1.76% | 1,439,576 |
| Jun 23, 2025 | 29.75 | 30.68 | 29.64 | 30.65 | 30.65 | 2.65% | 1,691,664 |
| Jun 20, 2025 | 30.24 | 30.38 | 29.86 | 29.86 | 29.86 | -0.57% | 6,261,833 |
| Jun 18, 2025 | 30.05 | 30.38 | 29.96 | 30.03 | 30.03 | -0.10% | 1,563,072 |
| Jun 17, 2025 | 30.08 | 30.59 | 30.05 | 30.06 | 30.06 | -1.44% | 1,330,745 |
| Jun 16, 2025 | 31.18 | 31.34 | 30.36 | 30.50 | 30.50 | -0.81% | 1,512,884 |
| Jun 13, 2025 | 30.98 | 31.37 | 30.69 | 30.75 | 30.75 | -2.44% | 1,380,015 |
| Jun 12, 2025 | 31.45 | 31.64 | 31.15 | 31.52 | 31.52 | -0.69% | 1,325,031 |
| Jun 11, 2025 | 32.25 | 32.53 | 31.49 | 31.74 | 31.74 | -1.55% | 2,529,575 |
| Jun 10, 2025 | 32.20 | 32.73 | 31.79 | 32.24 | 32.24 | 3.00% | 2,356,693 |
| Jun 9, 2025 | 30.98 | 31.71 | 30.83 | 31.30 | 31.30 | 2.29% | 2,022,541 |
| Jun 6, 2025 | 30.50 | 30.87 | 30.14 | 30.60 | 30.60 | 2.03% | 843,018 |
| Jun 5, 2025 | 29.79 | 30.13 | 29.44 | 29.99 | 29.99 | 0.64% | 1,147,336 |
| Jun 4, 2025 | 30.08 | 30.34 | 29.66 | 29.80 | 29.80 | -1.39% | 960,582 |
| Jun 3, 2025 | 29.63 | 30.45 | 29.46 | 30.22 | 30.22 | 1.85% | 1,139,172 |
| Jun 2, 2025 | 29.86 | 29.91 | 29.35 | 29.67 | 29.67 | -1.17% | 1,529,314 |
| May 30, 2025 | 30.03 | 30.30 | 29.79 | 30.02 | 30.02 | -0.46% | 1,445,023 |
| May 29, 2025 | 30.09 | 30.20 | 29.75 | 30.16 | 30.16 | 1.17% | 1,581,504 |
| May 28, 2025 | 29.92 | 30.17 | 29.76 | 29.81 | 29.81 | -0.53% | 1,029,488 |
| May 27, 2025 | 29.34 | 30.00 | 29.00 | 29.97 | 29.97 | 4.03% | 810,182 |
| May 23, 2025 | 28.11 | 29.00 | 28.11 | 28.81 | 28.81 | -1.81% | 1,164,980 |
| May 22, 2025 | 28.84 | 29.62 | 28.84 | 29.34 | 29.00 | -0.37% | 1,161,554 |
| May 21, 2025 | 30.29 | 30.29 | 29.41 | 29.45 | 29.11 | -3.03% | 756,655 |
| May 20, 2025 | 30.44 | 30.66 | 30.28 | 30.37 | 30.02 | -0.59% | 658,225 |
| May 19, 2025 | 30.41 | 30.63 | 30.30 | 30.55 | 30.19 | -1.32% | 841,535 |
| May 16, 2025 | 31.11 | 31.11 | 30.68 | 30.96 | 30.60 | -0.55% | 822,720 |
| May 15, 2025 | 31.00 | 31.21 | 30.76 | 31.13 | 30.77 | 0.16% | 1,336,785 |
| May 14, 2025 | 31.18 | 31.45 | 30.89 | 31.08 | 30.72 | -1.15% | 1,230,398 |
| May 13, 2025 | 31.47 | 31.47 | 30.91 | 31.44 | 31.07 | 0.67% | 854,839 |
| May 12, 2025 | 30.97 | 31.61 | 30.81 | 31.23 | 30.87 | 6.62% | 2,081,984 |
| May 9, 2025 | 29.54 | 29.70 | 29.18 | 29.29 | 28.95 | -0.37% | 1,305,790 |
| May 8, 2025 | 29.03 | 29.64 | 28.72 | 29.40 | 29.06 | 2.58% | 1,362,649 |
| May 7, 2025 | 28.95 | 29.08 | 28.61 | 28.66 | 28.33 | 0.74% | 1,660,209 |