Atlantic Union Bankshares Corporation (AUB)

Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	37.80	38.77	37.42	37.56	37.56	-3.02%	1,875,312
Apr 20, 2026	38.59	39.19	38.59	38.73	38.73	-0.36%	1,588,850
Apr 17, 2026	38.45	39.67	38.37	38.87	38.87	2.75%	1,295,679
Apr 16, 2026	37.98	38.07	37.77	37.83	37.83	-0.53%	686,697
Apr 15, 2026	38.01	38.29	37.32	38.03	38.03	-	1,000,969
Apr 14, 2026	38.15	38.28	37.84	38.03	38.03	-0.81%	600,964
Apr 13, 2026	37.88	38.35	37.50	38.34	38.34	0.82%	814,094
Apr 10, 2026	38.66	38.66	37.92	38.03	38.03	-1.93%	889,725
Apr 9, 2026	37.49	38.86	37.36	38.78	38.78	2.81%	896,168
Apr 8, 2026	37.66	38.15	37.52	37.72	37.72	3.37%	889,755
Apr 7, 2026	36.32	36.59	36.13	36.49	36.49	0.44%	852,524
Apr 6, 2026	36.01	36.40	35.75	36.33	36.33	0.67%	852,809
Apr 2, 2026	35.54	36.15	35.22	36.09	36.09	0.28%	869,312
Apr 1, 2026	35.91	36.52	35.91	35.99	35.99	0.70%	955,747
Mar 31, 2026	35.06	36.02	34.92	35.74	35.74	3.12%	1,307,681
Mar 30, 2026	35.13	35.31	34.52	34.66	34.66	-0.37%	884,283
Mar 27, 2026	35.21	35.43	34.62	34.79	34.79	-2.06%	836,998
Mar 26, 2026	34.80	35.72	34.80	35.52	35.52	0.54%	1,036,837
Mar 25, 2026	35.38	35.93	35.06	35.33	35.33	1.12%	1,040,522
Mar 24, 2026	34.31	35.41	34.31	34.94	34.94	0.72%	865,868
Mar 23, 2026	35.33	35.90	34.67	34.69	34.69	1.23%	1,509,729
Mar 20, 2026	34.25	34.35	33.82	34.27	34.27	0.29%	2,250,160
Mar 19, 2026	33.61	34.43	33.37	34.17	34.17	1.06%	1,009,451
Mar 18, 2026	34.47	34.55	33.68	33.81	33.81	-2.03%	1,362,860
Mar 17, 2026	34.65	34.90	33.97	34.51	34.51	0.91%	955,432
Mar 16, 2026	34.64	34.80	34.18	34.20	34.20	-0.29%	858,433
Mar 13, 2026	34.76	34.84	34.05	34.30	34.30	-0.35%	1,040,219
Mar 12, 2026	33.98	34.82	33.90	34.42	34.42	-1.38%	1,038,352
Mar 11, 2026	35.14	35.28	34.51	34.90	34.90	-1.41%	718,767
Mar 10, 2026	35.50	36.31	34.41	35.40	35.40	0.71%	1,709,099
Mar 9, 2026	34.80	35.57	33.45	35.15	35.15	-0.96%	1,448,024
Mar 6, 2026	35.12	35.57	34.68	35.49	35.49	-2.93%	1,014,912
Mar 5, 2026	36.59	37.10	36.14	36.56	36.56	-2.09%	808,920
Mar 4, 2026	37.71	37.79	37.29	37.34	37.34	-0.56%	725,846
Mar 3, 2026	36.49	37.90	36.00	37.55	37.55	-0.19%	899,777
Mar 2, 2026	37.10	37.89	36.13	37.62	37.62	1.51%	1,313,837
Feb 27, 2026	38.56	38.96	36.64	37.06	37.06	-6.20%	1,416,168
Feb 26, 2026	39.40	40.15	38.65	39.51	39.51	1.07%	922,784
Feb 25, 2026	38.91	39.19	38.31	39.09	39.09	1.64%	577,957
Feb 24, 2026	38.26	39.12	38.01	38.46	38.46	-1.05%	1,098,425
Feb 23, 2026	40.54	40.65	38.37	38.87	38.87	-4.38%	1,479,421
Feb 20, 2026	39.93	40.67	39.39	40.65	40.65	1.83%	754,262
Feb 19, 2026	39.50	39.96	39.32	39.92	39.92	-0.10%	837,472
Feb 18, 2026	40.21	40.92	39.77	39.96	39.96	-0.82%	835,778
Feb 17, 2026	40.26	40.81	39.83	40.29	40.29	0.15%	709,680
Feb 13, 2026	39.86	40.29	39.25	40.23	40.23	-0.17%	943,701
Feb 12, 2026	41.50	41.66	39.65	40.30	39.93	-1.71%	898,542
Feb 11, 2026	41.64	41.94	40.72	41.00	40.62	-0.61%	1,054,785
Feb 10, 2026	41.50	41.90	40.85	41.25	40.87	-1.22%	679,725
Feb 9, 2026	41.50	42.02	41.43	41.76	41.38	-0.05%	716,002

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.