Atlantic Union Bankshares Corporation (AUB)
NYSE: AUB · Real-Time Price · USD
35.17
-0.32 (-0.90%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Atlantic Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.80 | 35.57 | 33.45 | 35.21 | - | -0.79% | 1,048,557 |
| Mar 6, 2026 | 35.12 | 35.57 | 34.68 | 35.49 | 35.49 | -2.93% | 1,014,912 |
| Mar 5, 2026 | 36.59 | 37.10 | 36.14 | 36.56 | 36.56 | -2.09% | 808,920 |
| Mar 4, 2026 | 37.71 | 37.79 | 37.29 | 37.34 | 37.34 | -0.56% | 725,846 |
| Mar 3, 2026 | 36.49 | 37.90 | 36.00 | 37.55 | 37.55 | -0.19% | 899,777 |
| Mar 2, 2026 | 37.10 | 37.89 | 36.13 | 37.62 | 37.62 | 1.51% | 1,313,837 |
| Feb 27, 2026 | 38.56 | 38.96 | 36.64 | 37.06 | 37.06 | -6.20% | 1,416,168 |
| Feb 26, 2026 | 39.40 | 40.15 | 38.65 | 39.51 | 39.51 | 1.07% | 922,784 |
| Feb 25, 2026 | 38.91 | 39.19 | 38.31 | 39.09 | 39.09 | 1.64% | 577,957 |
| Feb 24, 2026 | 38.26 | 39.12 | 38.01 | 38.46 | 38.46 | -1.05% | 1,098,425 |
| Feb 23, 2026 | 40.54 | 40.65 | 38.37 | 38.87 | 38.87 | -4.38% | 1,479,421 |
| Feb 20, 2026 | 39.93 | 40.67 | 39.39 | 40.65 | 40.65 | 1.83% | 754,262 |
| Feb 19, 2026 | 39.50 | 39.96 | 39.32 | 39.92 | 39.92 | -0.10% | 837,472 |
| Feb 18, 2026 | 40.21 | 40.92 | 39.77 | 39.96 | 39.96 | -0.82% | 835,778 |
| Feb 17, 2026 | 40.26 | 40.81 | 39.83 | 40.29 | 40.29 | 0.15% | 709,680 |
| Feb 13, 2026 | 39.86 | 40.29 | 39.25 | 40.23 | 40.23 | -0.17% | 943,701 |
| Feb 12, 2026 | 41.50 | 41.66 | 39.65 | 40.30 | 39.93 | -1.71% | 898,542 |
| Feb 11, 2026 | 41.64 | 41.94 | 40.72 | 41.00 | 40.62 | -0.61% | 1,054,785 |
| Feb 10, 2026 | 41.50 | 41.90 | 40.85 | 41.25 | 40.87 | -1.22% | 679,725 |
| Feb 9, 2026 | 41.50 | 42.02 | 41.43 | 41.76 | 41.38 | -0.05% | 716,002 |
| Feb 6, 2026 | 41.70 | 42.18 | 41.37 | 41.78 | 41.40 | 1.24% | 826,419 |
| Feb 5, 2026 | 41.52 | 41.80 | 40.68 | 41.27 | 40.89 | 0.22% | 1,157,333 |
| Feb 4, 2026 | 41.00 | 41.98 | 40.86 | 41.18 | 40.80 | 1.63% | 946,081 |
| Feb 3, 2026 | 39.55 | 40.58 | 39.43 | 40.52 | 40.15 | 2.40% | 1,435,253 |
| Feb 2, 2026 | 38.73 | 39.80 | 38.61 | 39.57 | 39.21 | 1.88% | 1,102,116 |
| Jan 30, 2026 | 38.94 | 39.44 | 38.70 | 38.84 | 38.48 | -0.92% | 1,526,389 |
| Jan 29, 2026 | 39.16 | 39.55 | 38.78 | 39.20 | 38.84 | 0.77% | 1,340,164 |
| Jan 28, 2026 | 39.32 | 39.76 | 38.84 | 38.90 | 38.54 | -1.07% | 1,578,738 |
| Jan 27, 2026 | 39.00 | 39.42 | 38.80 | 39.32 | 38.96 | 0.95% | 819,343 |
| Jan 26, 2026 | 39.04 | 39.30 | 38.36 | 38.95 | 38.59 | 0.21% | 1,197,602 |
| Jan 23, 2026 | 39.85 | 39.94 | 38.61 | 38.87 | 38.51 | -2.02% | 1,599,674 |
| Jan 22, 2026 | 40.56 | 40.71 | 39.00 | 39.67 | 39.31 | -0.80% | 1,809,068 |
| Jan 21, 2026 | 37.65 | 40.09 | 37.64 | 39.99 | 39.62 | 7.04% | 2,658,820 |
| Jan 20, 2026 | 37.58 | 38.33 | 37.26 | 37.36 | 37.02 | -2.56% | 792,114 |
| Jan 16, 2026 | 38.35 | 38.80 | 38.05 | 38.34 | 37.99 | -0.05% | 1,369,982 |
| Jan 15, 2026 | 37.41 | 38.45 | 37.41 | 38.36 | 38.01 | 2.84% | 900,585 |
| Jan 14, 2026 | 36.56 | 37.37 | 36.53 | 37.30 | 36.96 | 1.77% | 770,719 |
| Jan 13, 2026 | 36.98 | 36.98 | 36.56 | 36.65 | 36.31 | -0.27% | 1,153,351 |
| Jan 12, 2026 | 36.98 | 37.25 | 36.73 | 36.75 | 36.41 | -1.84% | 1,064,853 |
| Jan 9, 2026 | 37.57 | 37.81 | 37.05 | 37.44 | 37.10 | -0.11% | 870,986 |
| Jan 8, 2026 | 36.55 | 37.73 | 36.55 | 37.48 | 37.14 | 2.01% | 1,245,136 |
| Jan 7, 2026 | 36.96 | 37.19 | 36.09 | 36.74 | 36.40 | -0.46% | 1,161,919 |
| Jan 6, 2026 | 35.95 | 36.98 | 35.76 | 36.91 | 36.57 | 2.10% | 1,129,834 |
| Jan 5, 2026 | 35.37 | 36.64 | 35.30 | 36.15 | 35.82 | 1.77% | 848,573 |
| Jan 2, 2026 | 35.23 | 35.63 | 34.78 | 35.52 | 35.19 | 0.62% | 905,016 |
| Dec 31, 2025 | 35.61 | 35.77 | 35.19 | 35.30 | 34.98 | -0.68% | 581,825 |
| Dec 30, 2025 | 36.24 | 36.24 | 35.52 | 35.54 | 35.21 | -1.71% | 736,923 |
| Dec 29, 2025 | 36.56 | 36.61 | 36.09 | 36.16 | 35.83 | -0.66% | 595,034 |
| Dec 26, 2025 | 36.58 | 36.71 | 36.15 | 36.40 | 36.07 | -0.49% | 460,818 |
| Dec 24, 2025 | 36.36 | 36.58 | 36.23 | 36.58 | 36.24 | 0.69% | 347,852 |
| Dec 23, 2025 | 36.50 | 36.57 | 36.24 | 36.33 | 36.00 | -0.55% | 1,139,521 |
| Dec 22, 2025 | 36.53 | 36.84 | 36.41 | 36.53 | 36.19 | -0.19% | 1,254,147 |
| Dec 19, 2025 | 36.65 | 36.79 | 36.17 | 36.60 | 36.26 | -0.46% | 3,122,889 |
| Dec 18, 2025 | 37.21 | 37.25 | 36.48 | 36.77 | 36.43 | -0.33% | 1,667,895 |
| Dec 17, 2025 | 36.62 | 37.44 | 36.52 | 36.89 | 36.55 | 0.74% | 1,202,434 |
| Dec 16, 2025 | 36.88 | 37.01 | 36.48 | 36.62 | 36.28 | -0.62% | 1,153,940 |
| Dec 15, 2025 | 37.00 | 37.24 | 36.53 | 36.85 | 36.51 | 0.55% | 1,676,546 |
| Dec 12, 2025 | 36.88 | 37.02 | 36.11 | 36.65 | 36.31 | - | 1,344,937 |
| Dec 11, 2025 | 36.17 | 36.87 | 36.00 | 36.65 | 36.31 | 1.81% | 2,033,285 |
| Dec 10, 2025 | 34.54 | 36.60 | 34.38 | 36.00 | 35.67 | 4.23% | 2,761,492 |
| Dec 9, 2025 | 34.17 | 34.93 | 34.14 | 34.54 | 34.22 | 0.76% | 1,574,264 |
| Dec 8, 2025 | 34.65 | 34.95 | 34.23 | 34.28 | 33.97 | -0.32% | 1,288,956 |
| Dec 5, 2025 | 34.34 | 34.71 | 33.94 | 34.39 | 34.07 | -1.69% | 1,275,473 |
| Dec 4, 2025 | 34.81 | 35.08 | 34.70 | 34.98 | 34.66 | - | 687,403 |
| Dec 3, 2025 | 34.18 | 35.14 | 34.04 | 34.98 | 34.66 | 2.49% | 1,003,584 |
| Dec 2, 2025 | 34.57 | 34.66 | 34.06 | 34.13 | 33.82 | -0.93% | 963,944 |
| Dec 1, 2025 | 33.94 | 34.51 | 33.62 | 34.45 | 34.13 | 1.83% | 913,825 |
| Nov 28, 2025 | 34.00 | 34.21 | 33.70 | 33.83 | 33.52 | -0.59% | 519,733 |
| Nov 26, 2025 | 34.00 | 34.43 | 33.97 | 34.03 | 33.72 | -0.67% | 1,469,267 |
| Nov 25, 2025 | 33.10 | 34.52 | 32.89 | 34.26 | 33.95 | 4.48% | 1,499,608 |
| Nov 24, 2025 | 32.81 | 33.26 | 32.50 | 32.79 | 32.49 | -0.24% | 881,519 |
| Nov 21, 2025 | 31.81 | 33.16 | 31.70 | 32.87 | 32.57 | 3.79% | 1,600,556 |
| Nov 20, 2025 | 32.73 | 33.18 | 31.62 | 31.67 | 31.38 | -1.83% | 1,526,260 |
| Nov 19, 2025 | 31.57 | 32.31 | 31.57 | 32.26 | 31.96 | 2.64% | 1,033,397 |
| Nov 18, 2025 | 31.15 | 31.69 | 30.87 | 31.43 | 31.14 | 0.45% | 844,074 |
| Nov 17, 2025 | 32.30 | 32.53 | 31.08 | 31.29 | 31.00 | -3.72% | 1,295,608 |
| Nov 14, 2025 | 32.22 | 32.54 | 31.76 | 32.50 | 32.20 | -0.70% | 884,742 |
| Nov 13, 2025 | 32.49 | 33.22 | 32.49 | 32.73 | 32.06 | 0.06% | 1,151,519 |
| Nov 12, 2025 | 32.83 | 33.25 | 32.69 | 32.71 | 32.04 | -0.03% | 1,212,512 |
| Nov 11, 2025 | 32.70 | 32.99 | 32.41 | 32.72 | 32.05 | 0.18% | 604,437 |
| Nov 10, 2025 | 32.80 | 33.00 | 32.47 | 32.66 | 31.99 | -0.24% | 924,638 |
| Nov 7, 2025 | 32.25 | 32.77 | 31.93 | 32.74 | 32.07 | 1.17% | 891,777 |
| Nov 6, 2025 | 32.48 | 32.80 | 32.26 | 32.36 | 31.70 | -1.34% | 904,790 |
| Nov 5, 2025 | 32.33 | 33.20 | 32.17 | 32.80 | 32.13 | 1.33% | 1,072,246 |
| Nov 4, 2025 | 32.57 | 32.78 | 32.25 | 32.37 | 31.71 | -1.88% | 1,004,965 |
| Nov 3, 2025 | 32.48 | 32.99 | 31.62 | 32.99 | 32.32 | 1.45% | 911,911 |
| Oct 31, 2025 | 32.50 | 32.75 | 32.16 | 32.52 | 31.86 | 0.15% | 1,395,940 |
| Oct 30, 2025 | 32.50 | 33.12 | 32.31 | 32.47 | 31.81 | -1.07% | 1,079,486 |
| Oct 29, 2025 | 33.10 | 33.81 | 32.49 | 32.82 | 32.15 | -1.74% | 1,641,069 |
| Oct 28, 2025 | 33.78 | 33.78 | 33.27 | 33.40 | 32.72 | -1.07% | 935,678 |
| Oct 27, 2025 | 34.16 | 34.45 | 33.58 | 33.76 | 33.07 | -0.97% | 869,658 |
| Oct 24, 2025 | 33.45 | 34.33 | 33.07 | 34.09 | 33.40 | 3.52% | 847,562 |
| Oct 23, 2025 | 33.34 | 33.97 | 32.53 | 32.93 | 32.26 | -3.20% | 2,188,558 |
| Oct 22, 2025 | 34.31 | 34.55 | 33.83 | 34.02 | 33.33 | -0.32% | 1,064,878 |
| Oct 21, 2025 | 34.13 | 34.51 | 34.02 | 34.13 | 33.43 | -0.55% | 758,395 |
| Oct 20, 2025 | 34.14 | 34.70 | 33.84 | 34.32 | 33.62 | 1.21% | 965,474 |
| Oct 17, 2025 | 33.37 | 34.15 | 32.98 | 33.91 | 33.22 | 3.04% | 1,225,373 |
| Oct 16, 2025 | 34.69 | 34.80 | 32.42 | 32.91 | 32.24 | -5.89% | 1,815,567 |
| Oct 15, 2025 | 36.23 | 36.28 | 34.64 | 34.97 | 34.26 | -2.86% | 961,061 |
| Oct 14, 2025 | 34.29 | 36.22 | 34.17 | 36.00 | 35.27 | 4.20% | 699,977 |