Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	38.11	38.22	36.85	36.99	36.99	-2.56%	849,342
May 8, 2026	38.01	38.20	37.82	37.96	37.96	0.37%	690,817
May 7, 2026	38.57	38.59	37.74	37.82	37.82	-1.48%	742,619
May 6, 2026	38.53	38.96	38.02	38.39	38.39	1.45%	1,019,719
May 5, 2026	37.36	38.16	37.15	37.84	37.84	1.69%	643,556
May 4, 2026	37.58	37.83	37.18	37.21	37.21	-1.85%	879,311
May 1, 2026	37.65	38.28	37.16	37.91	37.91	0.69%	1,241,624
Apr 30, 2026	36.91	37.90	36.84	37.65	37.65	1.29%	1,627,469
Apr 29, 2026	38.13	38.13	36.93	37.17	37.17	-2.44%	864,380
Apr 28, 2026	38.44	38.44	37.96	38.10	38.10	0.24%	792,955
Apr 27, 2026	37.40	38.21	37.22	38.01	38.01	1.63%	871,008
Apr 24, 2026	37.75	38.11	37.31	37.40	37.40	-1.35%	1,136,472
Apr 23, 2026	37.30	38.18	37.10	37.91	37.91	1.85%	1,426,125
Apr 22, 2026	37.32	37.67	37.02	37.22	37.22	-0.91%	1,259,461
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