Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	38.76	39.18	38.59	38.82	38.82	0.91%	1,049,700
Oct 1, 2026	37.69	38.55	37.22	38.47	38.47	1.37%	1,325,360
Sep 30, 2026	38.07	38.34	37.75	37.95	37.95	-0.13%	1,297,454
Sep 29, 2026	38.68	38.84	37.97	38.00	38.00	-1.43%	1,378,750
Sep 28, 2026	38.78	38.84	38.46	38.55	38.55	-0.59%	1,096,202
Sep 25, 2026	38.79	39.00	38.56	38.78	38.78	0.67%	1,439,041
Sep 24, 2026	38.38	38.69	38.06	38.52	38.52	0.71%	1,043,048
Sep 23, 2026	38.65	38.80	38.25	38.25	38.25	-1.06%	1,003,400
Sep 22, 2026	39.14	39.30	38.60	38.66	38.66	-0.59%	1,252,895
Sep 21, 2026	39.21	39.37	38.83	38.89	38.89	-0.36%	1,082,384
Sep 18, 2026	38.78	39.11	38.51	39.03	39.03	0.15%	3,820,381
Sep 17, 2026	39.58	39.81	38.86	38.97	38.97	-0.43%	744,956
Sep 16, 2026	39.95	39.95	38.46	39.14	39.14	-1.88%	1,292,421
Sep 15, 2026	39.82	40.35	39.76	39.89	39.89	-0.13%	890,454
Sep 14, 2026	39.72	40.28	39.71	39.94	39.94	0.55%	1,386,405
Sep 11, 2026	40.15	40.15	39.19	39.72	39.72	0.25%	1,222,559
Sep 10, 2026	39.57	39.68	39.13	39.62	39.62	0.20%	1,184,057
Sep 9, 2026	39.89	40.16	39.40	39.54	39.54	-1.69%	1,427,019
Sep 8, 2026	41.09	41.17	40.19	40.22	40.22	-1.69%	1,663,256
Sep 4, 2026	40.70	41.13	40.70	40.91	40.91	0.34%	2,408,097
Sep 3, 2026	40.99	41.32	40.69	40.77	40.77	0.42%	867,894
Sep 2, 2026	39.87	41.00	39.71	40.60	40.60	2.76%	1,342,028
Sep 1, 2026	40.10	40.48	39.44	39.51	39.51	-2.03%	841,482
Aug 31, 2026	40.62	40.68	40.13	40.33	40.33	-0.81%	723,862
Aug 28, 2026	41.04	41.13	40.62	40.66	40.66	-0.42%	784,099
Aug 27, 2026	40.31	40.87	40.07	40.83	40.83	0.32%	534,897
Aug 26, 2026	40.61	40.91	40.39	40.70	40.70	0.44%	595,119
Aug 25, 2026	41.03	41.06	40.38	40.52	40.52	-0.98%	740,748
Aug 24, 2026	41.14	41.62	40.90	40.92	40.92	-0.56%	591,130
Aug 21, 2026	41.40	41.63	40.81	41.15	41.15	0.32%	1,252,162
Aug 20, 2026	41.14	41.35	40.82	41.02	41.02	-0.82%	821,496
Aug 19, 2026	42.44	42.44	41.20	41.36	41.36	-2.36%	876,586
Aug 18, 2026	42.64	42.75	42.13	42.36	42.36	-0.42%	723,372
Aug 17, 2026	42.75	43.09	42.52	42.54	42.54	-0.79%	744,202
Aug 14, 2026	42.50	43.01	42.37	42.88	42.88	0.52%	1,012,855
Aug 13, 2026	42.64	42.91	42.51	42.66	42.66	0.52%	477,153
Aug 12, 2026	42.25	42.57	42.10	42.44	42.44	0.69%	686,052
Aug 11, 2026	41.80	42.34	41.74	42.15	42.15	1.20%	695,232
Aug 10, 2026	41.70	41.98	41.36	41.65	41.65	-0.31%	758,792
Aug 7, 2026	41.90	42.16	40.79	41.78	41.78	-0.69%	668,881
Aug 6, 2026	43.40	43.40	42.40	42.44	42.07	-1.35%	784,466
Aug 5, 2026	43.34	43.53	42.98	43.02	42.64	-0.85%	745,531
Aug 4, 2026	43.00	43.55	42.56	43.39	43.01	1.45%	1,152,632
Aug 3, 2026	42.27	43.08	42.27	42.77	42.40	0.80%	850,118
Jul 31, 2026	42.53	42.64	41.95	42.43	42.06	0.35%	908,807
Jul 30, 2026	42.92	42.95	42.26	42.28	41.91	-0.80%	676,043
Jul 29, 2026	42.82	43.12	42.39	42.62	42.25	-1.07%	972,234
Jul 28, 2026	42.26	43.16	42.26	43.08	42.70	2.16%	862,384
Jul 27, 2026	42.53	42.74	42.16	42.17	41.80	-0.14%	860,305
Jul 24, 2026	42.43	42.66	42.06	42.23	41.86	0.17%	820,595