Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.53	42.64	41.95	42.43	42.43	0.35%	905,819
Jul 30, 2026	42.92	42.95	42.26	42.28	42.28	-0.80%	676,042
Jul 29, 2026	42.82	43.12	42.39	42.62	42.62	-1.07%	972,218
Jul 28, 2026	42.26	43.16	42.26	43.08	43.08	2.16%	862,377
Jul 27, 2026	42.53	42.74	42.16	42.17	42.17	-0.14%	860,299
Jul 24, 2026	42.43	42.66	42.06	42.23	42.23	0.17%	820,594
Jul 23, 2026	41.82	42.27	41.41	42.16	42.16	-0.43%	1,689,774
Jul 22, 2026	42.78	42.81	42.25	42.34	42.34	-1.10%	1,373,427
Jul 21, 2026	42.46	42.81	41.05	42.81	42.81	1.86%	2,590,213
Jul 20, 2026	42.40	42.75	41.98	42.03	42.03	-1.45%	1,282,805
Jul 17, 2026	43.00	43.20	42.31	42.65	42.65	-1.39%	1,301,063
Jul 16, 2026	42.29	43.57	42.26	43.25	43.25	2.13%	1,598,831
Jul 15, 2026	41.90	42.67	41.78	42.35	42.35	1.27%	1,118,544
Jul 14, 2026	41.84	42.37	41.64	41.82	41.82	-0.48%	976,370
Jul 13, 2026	42.14	42.35	41.65	42.02	42.02	-0.10%	952,374
Jul 10, 2026	41.67	42.15	41.65	42.06	42.06	1.20%	810,195
Jul 9, 2026	41.10	41.82	40.85	41.56	41.56	2.16%	1,053,598
Jul 8, 2026	41.37	41.37	40.38	40.68	40.68	-2.14%	1,313,616
Jul 7, 2026	42.39	42.58	41.57	41.57	41.57	-1.49%	849,588
Jul 6, 2026	42.14	42.54	42.07	42.20	42.20	-0.14%	834,179
Jul 2, 2026	43.50	43.56	41.96	42.26	42.26	-2.15%	1,059,362
Jul 1, 2026	42.35	43.62	42.00	43.19	43.19	2.08%	1,655,263
Jun 30, 2026	42.30	42.53	42.01	42.31	42.31	0.09%	1,407,435
Jun 29, 2026	41.66	42.28	41.52	42.27	42.27	0.98%	1,845,285
Jun 26, 2026	41.50	41.93	41.25	41.86	41.86	0.46%	4,616,123
Jun 25, 2026	40.89	41.72	40.82	41.67	41.67	2.11%	1,007,151
Jun 24, 2026	40.39	41.05	40.27	40.81	40.81	1.11%	1,330,023
Jun 23, 2026	39.71	40.46	39.50	40.36	40.36	1.87%	881,909
Jun 22, 2026	39.19	39.84	39.19	39.62	39.62	1.17%	735,628
Jun 18, 2026	39.06	39.30	38.81	39.16	39.16	1.24%	2,292,872
Jun 17, 2026	39.38	39.80	38.29	38.68	38.68	-2.35%	1,669,877
Jun 16, 2026	40.07	40.28	39.34	39.61	39.61	0.15%	905,446
Jun 15, 2026	40.63	40.94	39.48	39.55	39.55	-1.86%	831,285
Jun 12, 2026	39.88	40.38	39.75	40.30	40.30	2.03%	868,644
Jun 11, 2026	39.29	39.55	38.86	39.50	39.50	1.88%	869,388
Jun 10, 2026	38.96	39.28	38.64	38.77	38.77	0.36%	913,443
Jun 9, 2026	38.30	39.41	38.21	38.63	38.63	1.87%	1,014,767
Jun 8, 2026	38.00	38.43	37.83	37.92	37.92	-0.11%	617,473
Jun 5, 2026	37.92	38.21	37.73	37.96	37.96	0.53%	784,601
Jun 4, 2026	36.95	37.90	36.87	37.76	37.76	3.91%	1,627,172
Jun 3, 2026	37.08	37.50	36.26	36.34	36.34	-3.48%	1,763,712
Jun 2, 2026	36.61	37.74	36.61	37.65	37.65	2.09%	789,302
Jun 1, 2026	38.07	38.07	36.58	36.88	36.88	-1.97%	863,084
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