Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	41.40	41.63	40.81	41.15	41.15	0.32%	1,252,162
Aug 20, 2026	41.14	41.35	40.82	41.02	41.02	-0.82%	821,496
Aug 19, 2026	42.44	42.44	41.20	41.36	41.36	-2.36%	876,586
Aug 18, 2026	42.64	42.75	42.13	42.36	42.36	-0.42%	723,372
Aug 17, 2026	42.75	43.09	42.52	42.54	42.54	-0.79%	744,202
Aug 14, 2026	42.50	43.01	42.37	42.88	42.88	0.52%	1,012,855
Aug 13, 2026	42.64	42.91	42.51	42.66	42.66	0.52%	477,153
Aug 12, 2026	42.25	42.57	42.10	42.44	42.44	0.69%	686,052
Aug 11, 2026	41.80	42.34	41.74	42.15	42.15	1.20%	695,232
Aug 10, 2026	41.70	41.98	41.36	41.65	41.65	-0.31%	758,792
Aug 7, 2026	41.90	42.16	40.79	41.78	41.78	-0.69%	668,881
Aug 6, 2026	43.40	43.40	42.40	42.44	42.07	-1.35%	784,466
Aug 5, 2026	43.34	43.53	42.98	43.02	42.64	-0.85%	745,531
Aug 4, 2026	43.00	43.55	42.56	43.39	43.01	1.45%	1,152,632
Aug 3, 2026	42.27	43.08	42.27	42.77	42.40	0.80%	850,118
Jul 31, 2026	42.53	42.64	41.95	42.43	42.06	0.35%	908,807
Jul 30, 2026	42.92	42.95	42.26	42.28	41.91	-0.80%	676,043
Jul 29, 2026	42.82	43.12	42.39	42.62	42.25	-1.07%	972,234
Jul 28, 2026	42.26	43.16	42.26	43.08	42.70	2.16%	862,384
Jul 27, 2026	42.53	42.74	42.16	42.17	41.80	-0.14%	860,305
Jul 24, 2026	42.43	42.66	42.06	42.23	41.86	0.17%	820,595
Jul 23, 2026	41.82	42.27	41.41	42.16	41.79	-0.43%	1,689,898
Jul 22, 2026	42.78	42.81	42.25	42.34	41.97	-1.10%	1,376,031
Jul 21, 2026	42.46	42.81	41.05	42.81	42.44	1.86%	2,646,780
Jul 20, 2026	42.40	42.75	41.98	42.03	41.66	-1.45%	1,282,807
Jul 17, 2026	43.00	43.20	42.31	42.65	42.28	-1.39%	1,301,068
Jul 16, 2026	42.29	43.57	42.26	43.25	42.87	2.13%	1,598,893
Jul 15, 2026	41.90	42.67	41.78	42.35	41.98	1.27%	1,118,549
Jul 14, 2026	41.84	42.37	41.64	41.82	41.46	-0.48%	1,028,244
Jul 13, 2026	42.14	42.35	41.65	42.02	41.65	-0.10%	952,458
Jul 10, 2026	41.67	42.15	41.65	42.06	41.69	1.20%	810,221
Jul 9, 2026	41.10	41.82	40.85	41.56	41.20	2.16%	1,053,721
Jul 8, 2026	41.37	41.37	40.38	40.68	40.33	-2.14%	1,313,760
Jul 7, 2026	42.39	42.58	41.57	41.57	41.21	-1.49%	849,593
Jul 6, 2026	42.14	42.54	42.07	42.20	41.83	-0.14%	834,204
Jul 2, 2026	43.50	43.56	41.96	42.26	41.89	-2.15%	1,059,462
Jul 1, 2026	42.35	43.62	42.00	43.19	42.81	2.08%	1,655,283
Jun 30, 2026	42.30	42.53	42.01	42.31	41.94	0.09%	1,409,214
Jun 29, 2026	41.66	42.28	41.52	42.27	41.90	0.98%	1,928,304
Jun 26, 2026	41.50	41.93	41.25	41.86	41.50	0.46%	4,731,410
Jun 25, 2026	40.89	41.72	40.82	41.67	41.31	2.11%	1,007,152
Jun 24, 2026	40.39	41.05	40.27	40.81	40.45	1.11%	1,330,151
Jun 23, 2026	39.71	40.46	39.50	40.36	40.01	1.87%	882,209
Jun 22, 2026	39.19	39.84	39.19	39.62	39.27	1.17%	735,922
Jun 18, 2026	39.06	39.30	38.81	39.16	38.82	1.24%	2,316,644
Jun 17, 2026	39.38	39.80	38.29	38.68	38.34	-2.35%	1,669,878
Jun 16, 2026	40.07	40.28	39.34	39.61	39.26	0.15%	905,707
Jun 15, 2026	40.63	40.94	39.48	39.55	39.21	-1.86%	831,285
Jun 12, 2026	39.88	40.38	39.75	40.30	39.95	2.03%	868,645
Jun 11, 2026	39.29	39.55	38.86	39.50	39.16	1.88%	869,535