Atlantic Union Bankshares Corporation (AUB)

Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	39.31	39.40	38.88	39.38	39.38	0.74%	796,015
Nov 12, 2026	39.64	39.73	39.38	39.49	39.09	-0.53%	725,153
Nov 11, 2026	39.76	40.01	39.39	39.70	39.30	-0.40%	740,751
Nov 10, 2026	40.21	40.74	39.46	39.86	39.46	-0.80%	815,227
Nov 9, 2026	39.91	40.61	39.68	40.18	39.77	2.14%	1,655,722
Nov 6, 2026	38.95	39.49	38.92	39.34	38.94	0.33%	1,346,361
Nov 5, 2026	40.65	41.16	38.90	39.21	38.81	-2.39%	1,330,489
Nov 4, 2026	40.70	41.51	40.09	40.17	39.76	1.44%	1,996,723
Nov 3, 2026	40.30	40.37	39.54	39.60	39.20	-1.98%	1,109,984
Nov 2, 2026	39.68	40.61	39.58	40.40	39.99	2.88%	1,853,108
Oct 30, 2026	40.01	40.01	39.22	39.27	38.87	-1.16%	1,073,529
Oct 29, 2026	39.81	40.07	39.52	39.73	39.33	1.20%	1,136,319
Oct 28, 2026	39.47	39.52	38.86	39.26	38.86	-0.41%	1,026,981
Oct 27, 2026	39.78	39.90	39.30	39.42	39.02	-0.81%	1,334,196
Oct 26, 2026	40.06	40.34	39.64	39.74	39.34	-0.38%	1,342,212
Oct 23, 2026	39.82	40.27	39.37	39.89	39.49	-0.52%	1,292,285
Oct 22, 2026	38.48	40.12	38.48	40.10	39.69	3.67%	1,785,871
Oct 21, 2026	38.01	38.77	37.97	38.68	38.29	1.23%	1,672,054
Oct 20, 2026	37.62	38.47	37.23	38.21	37.82	1.19%	2,393,645
Oct 19, 2026	38.04	38.14	37.61	37.76	37.38	-0.92%	1,311,548
Oct 16, 2026	38.53	38.92	37.88	38.11	37.72	-0.50%	1,547,357
Oct 15, 2026	37.72	38.31	37.51	38.30	37.91	2.27%	1,443,211
Oct 14, 2026	36.91	37.59	36.82	37.45	37.07	-0.13%	1,218,263
Oct 13, 2026	38.04	38.22	37.40	37.50	37.12	-0.90%	1,162,233
Oct 12, 2026	37.81	38.19	37.78	37.84	37.46	0.11%	1,300,341
Oct 9, 2026	37.84	37.93	37.50	37.80	37.42	-0.32%	856,259
Oct 8, 2026	37.38	37.97	37.15	37.92	37.54	0.85%	1,354,510
Oct 7, 2026	37.77	37.82	37.31	37.60	37.22	-1.42%	1,187,259
Oct 6, 2026	38.57	38.73	38.11	38.14	37.75	-0.57%	909,057
Oct 5, 2026	38.54	38.80	38.15	38.36	37.97	-1.18%	1,275,019
Oct 2, 2026	38.76	39.18	38.59	38.82	38.43	0.91%	1,053,941
Oct 1, 2026	37.69	38.55	37.22	38.47	38.08	1.37%	1,344,431
Sep 30, 2026	38.07	38.34	37.75	37.95	37.57	-0.13%	1,297,865
Sep 29, 2026	38.68	38.84	37.97	38.00	37.61	-1.43%	1,379,856
Sep 28, 2026	38.78	38.84	38.46	38.55	38.16	-0.59%	1,112,497
Sep 25, 2026	38.79	39.00	38.56	38.78	38.39	0.67%	1,440,899
Sep 24, 2026	38.38	38.69	38.06	38.52	38.13	0.71%	1,043,052
Sep 23, 2026	38.65	38.80	38.25	38.25	37.86	-1.06%	1,003,410
Sep 22, 2026	39.14	39.30	38.60	38.66	38.27	-0.59%	1,253,424
Sep 21, 2026	39.21	39.37	38.83	38.89	38.50	-0.36%	1,098,682
Sep 18, 2026	38.78	39.11	38.51	39.03	38.63	0.15%	3,845,218
Sep 17, 2026	39.58	39.81	38.86	38.97	38.57	-0.43%	745,674
Sep 16, 2026	39.95	39.95	38.46	39.14	38.74	-1.88%	1,298,180
Sep 15, 2026	39.82	40.35	39.76	39.89	39.49	-0.13%	964,786
Sep 14, 2026	39.72	40.28	39.71	39.94	39.54	0.55%	1,457,297
Sep 11, 2026	40.15	40.15	39.19	39.72	39.32	0.25%	1,223,942
Sep 10, 2026	39.57	39.68	39.13	39.62	39.22	0.20%	1,184,565
Sep 9, 2026	39.89	40.16	39.40	39.54	39.14	-1.69%	1,450,344
Sep 8, 2026	41.09	41.17	40.19	40.22	39.81	-1.69%	1,664,493
Sep 4, 2026	40.70	41.13	40.70	40.91	40.50	0.34%	2,456,153

Data Source: S&P Global Market Intelligence Last updated: Nov 13, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 13, 2026

Data Sources Report a data error

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.