Atlantic Union Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	36.62	36.87	36.26	36.67	36.31	-0.33%	873,897
May 18, 2026	36.53	37.05	36.46	36.79	36.43	1.27%	869,876
May 15, 2026	36.76	37.11	35.94	36.33	35.97	-1.38%	980,856
May 14, 2026	36.92	37.17	36.75	36.84	36.48	0.99%	952,896
May 13, 2026	36.97	37.17	36.47	36.48	36.12	-1.51%	1,202,963
May 12, 2026	37.06	37.27	36.15	37.04	36.68	0.14%	1,114,035
May 11, 2026	38.11	38.22	36.85	36.99	36.63	-2.56%	849,347
May 8, 2026	38.01	38.20	37.82	37.96	37.59	0.37%	707,347
May 7, 2026	38.57	38.59	37.74	37.82	37.45	-1.48%	776,848
May 6, 2026	38.53	38.96	38.02	38.39	38.01	1.45%	1,019,719
May 5, 2026	37.36	38.16	37.15	37.84	37.47	1.69%	643,558
May 4, 2026	37.58	37.83	37.18	37.21	36.84	-1.85%	879,313
May 1, 2026	37.65	38.28	37.16	37.91	37.54	0.69%	1,242,021
Apr 30, 2026	36.91	37.90	36.84	37.65	37.28	1.29%	1,627,471
Apr 29, 2026	38.13	38.13	36.93	37.17	36.80	-2.44%	864,380
Apr 28, 2026	38.44	38.44	37.96	38.10	37.73	0.24%	849,821
Apr 27, 2026	37.40	38.21	37.22	38.01	37.64	1.63%	871,008
Apr 24, 2026	37.75	38.11	37.31	37.40	37.03	-1.35%	1,144,605
Apr 23, 2026	37.30	38.18	37.10	37.91	37.54	1.85%	1,426,127
Apr 22, 2026	37.32	37.67	37.02	37.22	36.85	-0.91%	1,260,334
Apr 21, 2026	37.80	38.77	37.42	37.56	37.19	-3.02%	1,925,747
Apr 20, 2026	38.59	39.19	38.59	38.73	38.35	-0.36%	1,588,852
Apr 17, 2026	38.45	39.67	38.37	38.87	38.49	2.75%	1,296,963
Apr 16, 2026	37.98	38.07	37.77	37.83	37.46	-0.53%	686,742
Apr 15, 2026	38.01	38.29	37.32	38.03	37.66	-	1,000,969
Apr 14, 2026	38.15	38.28	37.84	38.03	37.66	-0.81%	603,531
Apr 13, 2026	37.88	38.35	37.50	38.34	37.96	0.82%	814,097
Apr 10, 2026	38.66	38.66	37.92	38.03	37.66	-1.93%	889,733
Apr 9, 2026	37.49	38.86	37.36	38.78	38.40	2.81%	896,258
Apr 8, 2026	37.66	38.15	37.52	37.72	37.35	3.37%	889,762
Apr 7, 2026	36.32	36.59	36.13	36.49	36.13	0.44%	852,713
Apr 6, 2026	36.01	36.40	35.75	36.33	35.97	0.67%	852,809
Apr 2, 2026	35.54	36.15	35.22	36.09	35.74	0.28%	869,314
Apr 1, 2026	35.91	36.52	35.91	35.99	35.64	0.70%	955,747
Mar 31, 2026	35.06	36.02	34.92	35.74	35.39	3.12%	1,307,681
Mar 30, 2026	35.13	35.31	34.52	34.66	34.32	-0.37%	886,420
Mar 27, 2026	35.21	35.43	34.62	34.79	34.45	-2.06%	847,073
Mar 26, 2026	34.80	35.72	34.80	35.52	35.17	0.54%	1,036,939
Mar 25, 2026	35.38	35.93	35.06	35.33	34.98	1.12%	1,040,522
Mar 24, 2026	34.31	35.41	34.31	34.94	34.60	0.72%	865,980
Mar 23, 2026	35.33	35.90	34.67	34.69	34.35	1.23%	1,510,311
Mar 20, 2026	34.25	34.35	33.82	34.27	33.93	0.29%	2,382,619
Mar 19, 2026	33.61	34.43	33.37	34.17	33.83	1.06%	1,028,776
Mar 18, 2026	34.47	34.55	33.68	33.81	33.48	-2.03%	1,362,875
Mar 17, 2026	34.65	34.90	33.97	34.51	34.17	0.91%	955,531
Mar 16, 2026	34.64	34.80	34.18	34.20	33.86	-0.29%	859,097
Mar 13, 2026	34.76	34.84	34.05	34.30	33.96	-0.35%	1,040,219
Mar 12, 2026	33.98	34.82	33.90	34.42	34.08	-1.38%	1,038,360
Mar 11, 2026	35.14	35.28	34.51	34.90	34.56	-1.41%	719,346
Mar 10, 2026	35.50	36.31	34.41	35.40	35.05	0.71%	1,709,099
Mar 9, 2026	34.80	35.57	33.45	35.15	34.80	-0.96%	1,448,024
Mar 6, 2026	35.12	35.57	34.68	35.49	35.14	-2.93%	1,014,913
Mar 5, 2026	36.59	37.10	36.14	36.56	36.20	-2.09%	809,148
Mar 4, 2026	37.71	37.79	37.29	37.34	36.97	-0.56%	726,238
Mar 3, 2026	36.49	37.90	36.00	37.55	37.18	-0.19%	900,059
Mar 2, 2026	37.10	37.89	36.13	37.62	37.25	1.51%	1,314,237
Feb 27, 2026	38.56	38.96	36.64	37.06	36.70	-6.20%	1,416,168
Feb 26, 2026	39.40	40.15	38.65	39.51	39.12	1.07%	922,784
Feb 25, 2026	38.91	39.19	38.31	39.09	38.71	1.64%	577,957
Feb 24, 2026	38.26	39.12	38.01	38.46	38.08	-1.05%	1,098,425
Feb 23, 2026	40.54	40.65	38.37	38.87	38.49	-4.38%	1,479,421
Feb 20, 2026	39.93	40.67	39.39	40.65	40.25	1.83%	754,262
Feb 19, 2026	39.50	39.96	39.32	39.92	39.53	-0.10%	837,472
Feb 18, 2026	40.21	40.92	39.77	39.96	39.57	-0.82%	835,778
Feb 17, 2026	40.26	40.81	39.83	40.29	39.89	0.15%	709,680
Feb 13, 2026	39.86	40.29	39.25	40.23	39.83	0.75%	943,701
Feb 12, 2026	41.50	41.66	39.65	40.30	39.54	-1.71%	898,542
Feb 11, 2026	41.64	41.94	40.72	41.00	40.22	-0.61%	1,054,785
Feb 10, 2026	41.50	41.90	40.85	41.25	40.47	-1.22%	679,725
Feb 9, 2026	41.50	42.02	41.43	41.76	40.97	-0.05%	716,002
Feb 6, 2026	41.70	42.18	41.37	41.78	40.99	1.24%	826,419
Feb 5, 2026	41.52	41.80	40.68	41.27	40.49	0.22%	1,157,333
Feb 4, 2026	41.00	41.98	40.86	41.18	40.40	1.63%	946,081
Feb 3, 2026	39.55	40.58	39.43	40.52	39.75	2.40%	1,435,253