Atlantic Union Bankshares Corporation (AUB)

NYSE: AUB · Real-Time Price · USD

39.89

-0.21 (-0.52%)

At close: Oct 23, 2026, 4:00 PM EDT

39.74

-0.15 (-0.38%)

After-hours: Oct 23, 2026, 7:30 PM EDT

Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	39.82	40.27	39.37	39.89	39.89	-0.52%	1,292,284
Oct 22, 2026	38.48	40.12	38.48	40.10	40.10	3.67%	1,783,525
Oct 21, 2026	38.01	38.77	37.97	38.68	38.68	1.23%	1,669,911
Oct 20, 2026	37.62	38.47	37.23	38.21	38.21	1.19%	2,393,640
Oct 19, 2026	38.04	38.14	37.61	37.76	37.76	-0.92%	1,311,544
Oct 16, 2026	38.53	38.92	37.88	38.11	38.11	-0.50%	1,542,553
Oct 15, 2026	37.72	38.31	37.51	38.30	38.30	2.27%	1,443,207
Oct 14, 2026	36.91	37.59	36.82	37.45	37.45	-0.13%	1,218,260
Oct 13, 2026	38.04	38.22	37.40	37.50	37.50	-0.90%	1,162,228
Oct 12, 2026	37.81	38.19	37.78	37.84	37.84	0.11%	1,300,207
Oct 9, 2026	37.84	37.93	37.50	37.80	37.80	-0.32%	856,041
Oct 8, 2026	37.38	37.97	37.15	37.92	37.92	0.85%	1,346,402
Oct 7, 2026	37.77	37.82	37.31	37.60	37.60	-1.42%	1,182,401
Oct 6, 2026	38.57	38.73	38.11	38.14	38.14	-0.57%	901,968
Oct 5, 2026	38.54	38.80	38.15	38.36	38.36	-1.18%	1,274,682
Oct 2, 2026	38.76	39.18	38.59	38.82	38.82	0.91%	1,049,700
Oct 1, 2026	37.69	38.55	37.22	38.47	38.47	1.37%	1,325,360
Sep 30, 2026	38.07	38.34	37.75	37.95	37.95	-0.13%	1,297,454
Sep 29, 2026	38.68	38.84	37.97	38.00	38.00	-1.43%	1,378,750
Sep 28, 2026	38.78	38.84	38.46	38.55	38.55	-0.59%	1,096,202
Sep 25, 2026	38.79	39.00	38.56	38.78	38.78	0.67%	1,439,041
Sep 24, 2026	38.38	38.69	38.06	38.52	38.52	0.71%	1,043,048
Sep 23, 2026	38.65	38.80	38.25	38.25	38.25	-1.06%	1,003,400
Sep 22, 2026	39.14	39.30	38.60	38.66	38.66	-0.59%	1,252,895
Sep 21, 2026	39.21	39.37	38.83	38.89	38.89	-0.36%	1,082,384
Sep 18, 2026	38.78	39.11	38.51	39.03	39.03	0.15%	3,820,381
Sep 17, 2026	39.58	39.81	38.86	38.97	38.97	-0.43%	744,956
Sep 16, 2026	39.95	39.95	38.46	39.14	39.14	-1.88%	1,292,421
Sep 15, 2026	39.82	40.35	39.76	39.89	39.89	-0.13%	890,454
Sep 14, 2026	39.72	40.28	39.71	39.94	39.94	0.55%	1,386,405
Sep 11, 2026	40.15	40.15	39.19	39.72	39.72	0.25%	1,222,559
Sep 10, 2026	39.57	39.68	39.13	39.62	39.62	0.20%	1,184,057
Sep 9, 2026	39.89	40.16	39.40	39.54	39.54	-1.69%	1,427,019
Sep 8, 2026	41.09	41.17	40.19	40.22	40.22	-1.69%	1,663,256
Sep 4, 2026	40.70	41.13	40.70	40.91	40.91	0.34%	2,408,097
Sep 3, 2026	40.99	41.32	40.69	40.77	40.77	0.42%	867,894
Sep 2, 2026	39.87	41.00	39.71	40.60	40.60	2.76%	1,342,028
Sep 1, 2026	40.10	40.48	39.44	39.51	39.51	-2.03%	841,482
Aug 31, 2026	40.62	40.68	40.13	40.33	40.33	-0.81%	723,862
Aug 28, 2026	41.04	41.13	40.62	40.66	40.66	-0.42%	784,099
Aug 27, 2026	40.31	40.87	40.07	40.83	40.83	0.32%	534,897
Aug 26, 2026	40.61	40.91	40.39	40.70	40.70	0.44%	595,119
Aug 25, 2026	41.03	41.06	40.38	40.52	40.52	-0.98%	740,748
Aug 24, 2026	41.14	41.62	40.90	40.92	40.92	-0.56%	591,130
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