Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	39.06	39.30	38.81	39.16	39.16	1.24%	2,292,872
Jun 17, 2026	39.38	39.80	38.29	38.68	38.68	-2.35%	1,669,877
Jun 16, 2026	40.07	40.28	39.34	39.61	39.61	0.15%	905,446
Jun 15, 2026	40.63	40.94	39.48	39.55	39.55	-1.86%	831,285
Jun 12, 2026	39.88	40.38	39.75	40.30	40.30	2.03%	868,644
Jun 11, 2026	39.29	39.55	38.86	39.50	39.50	1.88%	869,388
Jun 10, 2026	38.96	39.28	38.64	38.77	38.77	0.36%	913,443
Jun 9, 2026	38.30	39.41	38.21	38.63	38.63	1.87%	1,014,767
Jun 8, 2026	38.00	38.43	37.83	37.92	37.92	-0.11%	617,473
Jun 5, 2026	37.92	38.21	37.73	37.96	37.96	0.53%	784,601
Jun 4, 2026	36.95	37.90	36.87	37.76	37.76	3.91%	1,627,172
Jun 3, 2026	37.08	37.50	36.26	36.34	36.34	-3.48%	1,763,712
Jun 2, 2026	36.61	37.74	36.61	37.65	37.65	2.09%	789,302
Jun 1, 2026	38.07	38.07	36.58	36.88	36.88	-1.97%	863,084
May 29, 2026	37.57	37.96	37.55	37.62	37.62	-0.32%	922,715
May 28, 2026	37.56	37.79	37.03	37.74	37.74	0.27%	661,496
May 27, 2026	38.30	38.50	37.57	37.64	37.64	-1.47%	790,529
May 26, 2026	37.68	38.38	37.66	38.20	38.20	1.70%	1,016,067
May 22, 2026	37.50	37.65	37.25	37.56	37.56	0.70%	947,502
May 21, 2026	37.34	37.83	37.09	37.67	37.30	-0.03%	968,444
May 20, 2026	36.76	37.87	36.41	37.68	37.31	2.75%	997,640
May 19, 2026	36.62	36.87	36.26	36.67	36.31	-0.33%	873,897
May 18, 2026	36.53	37.05	36.46	36.79	36.43	1.27%	869,876
May 15, 2026	36.76	37.11	35.94	36.33	35.97	-1.38%	980,856
May 14, 2026	36.92	37.17	36.75	36.84	36.48	0.99%	952,896
May 13, 2026	36.97	37.17	36.47	36.48	36.12	-1.51%	1,202,963
May 12, 2026	37.06	37.27	36.15	37.04	36.68	0.14%	1,114,035
May 11, 2026	38.11	38.22	36.85	36.99	36.63	-2.56%	849,347
May 8, 2026	38.01	38.20	37.82	37.96	37.59	0.37%	707,347
May 7, 2026	38.57	38.59	37.74	37.82	37.45	-1.48%	776,848
May 6, 2026	38.53	38.96	38.02	38.39	38.01	1.45%	1,019,719
May 5, 2026	37.36	38.16	37.15	37.84	37.47	1.69%	643,558
May 4, 2026	37.58	37.83	37.18	37.21	36.84	-1.85%	879,313
May 1, 2026	37.65	38.28	37.16	37.91	37.54	0.69%	1,242,021
Apr 30, 2026	36.91	37.90	36.84	37.65	37.28	1.29%	1,627,471
Apr 29, 2026	38.13	38.13	36.93	37.17	36.80	-2.44%	864,380
Apr 28, 2026	38.44	38.44	37.96	38.10	37.73	0.24%	849,821
Apr 27, 2026	37.40	38.21	37.22	38.01	37.64	1.63%	871,008
Apr 24, 2026	37.75	38.11	37.31	37.40	37.03	-1.35%	1,144,605
Apr 23, 2026	37.30	38.18	37.10	37.91	37.54	1.85%	1,426,127
Apr 22, 2026	37.32	37.67	37.02	37.22	36.85	-0.91%	1,260,334
Apr 21, 2026	37.80	38.77	37.42	37.56	37.19	-3.02%	1,925,747
Apr 20, 2026	38.59	39.19	38.59	38.73	38.35	-0.36%	1,588,852
Apr 17, 2026	38.45	39.67	38.37	38.87	38.49	2.75%	1,296,963
Apr 16, 2026	37.98	38.07	37.77	37.83	37.46	-0.53%	686,742
Apr 15, 2026	38.01	38.29	37.32	38.03	37.66	-	1,000,969
Apr 14, 2026	38.15	38.28	37.84	38.03	37.66	-0.81%	603,531
Apr 13, 2026	37.88	38.35	37.50	38.34	37.96	0.82%	814,097
Apr 10, 2026	38.66	38.66	37.92	38.03	37.66	-1.93%	889,733
Apr 9, 2026	37.49	38.86	37.36	38.78	38.40	2.81%	896,258