Atlantic Union Bankshares Corporation (AUB)
NYSE: AUB · Real-Time Price · USD
35.75
-0.27 (-0.75%)
At close: Sep 5, 2025, 4:00 PM
35.75
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:42 PM EDT
Atlantic Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.10 | 36.56 | 35.38 | 35.68 | - | -0.94% | 328,398 |
| Sep 4, 2025 | 35.84 | 36.02 | 35.51 | 36.02 | 36.02 | 1.27% | 666,383 |
| Sep 3, 2025 | 35.46 | 35.93 | 35.13 | 35.57 | 35.57 | 0.34% | 702,978 |
| Sep 2, 2025 | 35.08 | 35.51 | 34.90 | 35.45 | 35.45 | -0.78% | 1,232,064 |
| Aug 29, 2025 | 35.55 | 35.89 | 35.47 | 35.73 | 35.73 | 0.62% | 769,093 |
| Aug 28, 2025 | 35.94 | 35.94 | 35.24 | 35.51 | 35.51 | -0.48% | 584,784 |
| Aug 27, 2025 | 34.93 | 35.81 | 34.88 | 35.68 | 35.68 | 1.51% | 809,248 |
| Aug 26, 2025 | 34.91 | 35.44 | 34.73 | 35.15 | 35.15 | 0.69% | 859,626 |
| Aug 25, 2025 | 34.97 | 35.34 | 34.85 | 34.91 | 34.91 | -0.96% | 882,704 |
| Aug 22, 2025 | 33.51 | 35.41 | 33.45 | 35.25 | 35.25 | 5.79% | 1,482,944 |
| Aug 21, 2025 | 33.41 | 33.56 | 33.15 | 33.32 | 33.32 | -0.98% | 753,009 |
| Aug 20, 2025 | 33.85 | 33.94 | 33.31 | 33.65 | 33.65 | -0.41% | 1,097,160 |
| Aug 19, 2025 | 33.58 | 34.00 | 33.50 | 33.79 | 33.79 | 0.54% | 764,861 |
| Aug 18, 2025 | 33.33 | 33.66 | 33.27 | 33.61 | 33.61 | 0.03% | 956,319 |
| Aug 15, 2025 | 34.37 | 34.37 | 33.52 | 33.60 | 33.60 | -1.75% | 1,215,150 |
| 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 |