Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	38.07	38.07	36.58	36.80	-	-2.18%	333,450
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
Apr 8, 2026	37.66	38.15	37.52	37.72	37.35	3.37%	889,762
Apr 7, 2026	36.32	36.59	36.13	36.49	36.13	0.44%	852,713
Apr 6, 2026	36.01	36.40	35.75	36.33	35.97	0.67%	852,809
Apr 2, 2026	35.54	36.15	35.22	36.09	35.74	0.28%	869,314
Apr 1, 2026	35.91	36.52	35.91	35.99	35.64	0.70%	955,747
Mar 31, 2026	35.06	36.02	34.92	35.74	35.39	3.12%	1,307,681
Mar 30, 2026	35.13	35.31	34.52	34.66	34.32	-0.37%	886,420
Mar 27, 2026	35.21	35.43	34.62	34.79	34.45	-2.06%	847,073
Mar 26, 2026	34.80	35.72	34.80	35.52	35.17	0.54%	1,036,939
Mar 25, 2026	35.38	35.93	35.06	35.33	34.98	1.12%	1,040,522
Mar 24, 2026	34.31	35.41	34.31	34.94	34.60	0.72%	865,980
Mar 23, 2026	35.33	35.90	34.67	34.69	34.35	1.23%	1,510,311
Mar 20, 2026	34.25	34.35	33.82	34.27	33.93	0.29%	2,382,619