NYSE : AUB

Atlantic Union Bankshares Corporation — Price history

Financials · Banks - Regional · United States

Last price 39.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.52B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Atlantic Union Bankshares Corporation (AUB) closed at 40.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	39.68	40.61	39.58	40.4	1,853,108	+2.88%
2026-10-30	40.01	40.01	39.22	39.27	1,073,529	-1.16%
2026-10-29	39.81	40.07	39.52	39.73	1,136,319	+1.20%
2026-10-28	39.47	39.52	38.86	39.26	1,026,981	-0.41%
2026-10-27	39.78	39.9	39.3	39.42	1,334,196	-0.81%
2026-10-26	40.06	40.34	39.64	39.74	1,342,212	-0.38%
2026-10-23	39.82	40.27	39.365	39.89	1,292,285	-0.52%
2026-10-22	38.48	40.12	38.48	40.1	1,785,871	+3.67%
2026-10-21	38.01	38.77	37.965	38.68	1,672,054	+1.23%
2026-10-20	37.62	38.47	37.225	38.21	2,393,645	+1.19%
2026-10-19	38.04	38.135	37.605	37.76	1,311,548	-0.92%
2026-10-16	38.53	38.92	37.88	38.11	1,542,553	-0.50%
2026-10-15	37.72	38.31	37.51	38.3	1,443,207	+2.27%
2026-10-14	36.91	37.59	36.82	37.45	1,218,260	-0.13%
2026-10-13	38.04	38.22	37.4	37.5	1,162,228	-0.90%
2026-10-12	37.81	38.19	37.775	37.84	1,300,207	+0.11%
2026-10-09	37.84	37.925	37.5	37.8	856,041	-0.32%
2026-10-08	37.38	37.97	37.15	37.92	1,346,402	+0.85%
2026-10-07	37.77	37.82	37.31	37.6	1,182,401	-1.42%
2026-10-06	38.57	38.73	38.105	38.14	901,968	-0.57%
2026-10-05	38.54	38.8	38.15	38.36	1,274,682	-1.18%
2026-10-02	38.76	39.18	38.59	38.82	1,049,700	+0.91%
2026-10-01	37.69	38.55	37.215	38.47	1,325,360	+1.37%
2026-09-30	38.07	38.34	37.75	37.95	1,297,454	-0.13%
2026-09-29	38.68	38.84	37.97	38	1,378,750	-1.43%
2026-09-28	38.78	38.835	38.46	38.55	1,096,202	-0.59%
2026-09-25	38.79	39	38.56	38.78	1,439,041	+0.67%
2026-09-24	38.38	38.685	38.06	38.52	1,043,048	+0.71%
2026-09-23	38.65	38.8	38.25	38.25	1,003,400	-1.06%
2026-09-22	39.14	39.3	38.6	38.66	1,252,895	-0.59%
2026-09-21	39.21	39.37	38.83	38.89	1,082,384	-0.36%
2026-09-18	38.78	39.11	38.51	39.03	3,820,381	+0.15%
2026-09-17	39.58	39.81	38.86	38.97	744,956	-0.43%
2026-09-16	39.95	39.95	38.46	39.14	1,292,421	-1.88%
2026-09-15	39.82	40.345	39.76	39.89	890,454	-0.13%
2026-09-14	39.72	40.28	39.71	39.94	1,386,405	+0.55%
2026-09-11	40.15	40.15	39.19	39.72	1,222,559	+0.25%
2026-09-10	39.57	39.675	39.125	39.62	1,184,057	+0.20%
2026-09-09	39.89	40.16	39.4	39.54	1,427,019	-1.69%
2026-09-08	41.09	41.165	40.19	40.22	1,663,256	-1.69%
2026-09-04	40.7	41.13	40.7	40.91	2,408,097	+0.34%
2026-09-03	40.99	41.32	40.69	40.77	867,894	+0.42%
2026-09-02	39.87	41	39.71	40.6	1,342,028	+2.76%
2026-09-01	40.1	40.48	39.44	39.51	841,482	-2.03%
2026-08-31	40.62	40.68	40.125	40.33	723,862	-0.81%
2026-08-28	41.04	41.13	40.62	40.66	784,099	-0.42%
2026-08-27	40.31	40.865	40.07	40.83	534,897	+0.32%
2026-08-26	40.605	40.91	40.39	40.7	595,119	+0.44%
2026-08-25	41.03	41.055	40.38	40.52	740,748	-0.98%
2026-08-24	41.14	41.62	40.9	40.92	591,130	-0.56%
2026-08-21	41.4	41.625	40.81	41.15	1,252,162	+0.32%
2026-08-20	41.14	41.35	40.82	41.02	821,496	-0.82%
2026-08-19	42.44	42.44	41.2	41.36	876,586	-2.36%
2026-08-18	42.64	42.75	42.13	42.36	723,372	-0.42%
2026-08-17	42.75	43.09	42.52	42.54	744,202	-0.79%
2026-08-14	42.5	43.01	42.37	42.88	1,012,855	+0.52%
2026-08-13	42.64	42.91	42.51	42.66	477,153	+0.52%
2026-08-12	42.25	42.571	42.1	42.44	686,052	+0.69%
2026-08-11	41.8	42.335	41.74	42.15	695,232	+1.20%
2026-08-10	41.7	41.975	41.36	41.65	758,792	-0.31%
2026-08-07	41.9	42.16	40.794	41.78	668,881	-0.69%
2026-08-06	43.4	43.4	42.4	42.44	784,466	-1.35%
2026-08-05	43.34	43.525	42.98	43.02	745,531	-0.85%
2026-08-04	43	43.545	42.56	43.39	1,152,632	+1.45%
2026-08-03	42.27	43.08	42.27	42.77	850,118	+0.80%
2026-07-31	42.53	42.64	41.95	42.43	908,807	+0.35%
2026-07-30	42.92	42.95	42.26	42.28	676,043	-0.80%
2026-07-29	42.82	43.115	42.39	42.62	972,234	-1.07%
2026-07-28	42.26	43.16	42.26	43.08	862,384	+2.16%
2026-07-27	42.53	42.74	42.155	42.17	860,305	-0.14%
2026-07-24	42.43	42.66	42.06	42.23	820,595	+0.17%
2026-07-23	41.82	42.268	41.41	42.16	1,689,898	-0.43%
2026-07-22	42.78	42.81	42.25	42.34	1,376,031	-1.10%
2026-07-21	42.46	42.81	41.05	42.81	2,646,780	+1.86%
2026-07-20	42.4	42.75	41.98	42.03	1,282,807	-1.45%
2026-07-17	43	43.195	42.31	42.65	1,301,068	-1.39%
2026-07-16	42.29	43.57	42.26	43.25	1,598,893	+2.13%
2026-07-15	41.9	42.665	41.78	42.35	1,118,549	+1.27%
2026-07-14	41.84	42.37	41.64	41.82	1,028,244	-0.48%
2026-07-13	42.14	42.35	41.645	42.02	952,458	-0.10%
2026-07-10	41.67	42.15	41.65	42.06	810,221	+1.20%
2026-07-09	41.1	41.815	40.845	41.56	1,053,721	+2.16%
2026-07-08	41.37	41.37	40.38	40.68	1,313,760	-2.14%
2026-07-07	42.39	42.58	41.57	41.57	849,593	-1.49%
2026-07-06	42.14	42.54	42.07	42.2	834,204	-0.14%
2026-07-02	43.5	43.56	41.96	42.26	1,059,462	-2.15%
2026-07-01	42.35	43.62	42	43.19	1,655,283	+2.08%
2026-06-30	42.3	42.53	42.01	42.31	1,409,214	+0.09%
2026-06-29	41.66	42.28	41.52	42.27	1,928,304	+0.98%
2026-06-26	41.5	41.925	41.25	41.86	4,731,410	+0.46%
2026-06-25	40.89	41.715	40.82	41.67	1,007,152	+2.11%
2026-06-24	40.39	41.05	40.265	40.81	1,330,151	+1.11%
2026-06-23	39.71	40.455	39.5	40.36	882,209	+1.87%
2026-06-22	39.19	39.84	39.19	39.62	735,922	+1.17%
2026-06-18	39.06	39.3	38.81	39.16	2,316,644	+1.24%
2026-06-17	39.38	39.8	38.285	38.68	1,669,878	-2.35%
2026-06-16	40.07	40.28	39.34	39.61	905,707	+0.15%
2026-06-15	40.63	40.94	39.475	39.55	831,285	-1.86%
2026-06-12	39.88	40.38	39.75	40.3	868,645	+2.03%
2026-06-11	39.29	39.55	38.855	39.5	869,535	+1.88%
2026-06-10	38.96	39.275	38.64	38.77	913,463	+0.36%
2026-06-09	38.3	39.41	38.205	38.63	1,014,767	+1.87%
2026-06-08	38	38.43	37.83	37.92	617,473	-0.11%
2026-06-05	37.92	38.21	37.73	37.96	784,696	+0.53%
2026-06-04	36.95	37.9	36.865	37.76	1,627,216	+3.91%
2026-06-03	37.08	37.5	36.26	36.34	1,763,900	-3.48%
2026-06-02	36.61	37.74	36.61	37.65	789,307	+2.09%
2026-06-01	38.07	38.07	36.58	36.88	863,159	-1.97%
2026-05-29	37.57	37.96	37.55	37.62	933,513	-0.32%
2026-05-28	37.56	37.785	37.03	37.74	661,559	+0.27%
2026-05-27	38.3	38.5	37.57	37.64	791,147	-1.47%
2026-05-26	37.68	38.38	37.66	38.2	1,016,082	+1.70%
2026-05-22	37.5	37.65	37.25	37.56	947,505	+0.70%
2026-05-21	37.34	37.83	37.09	37.67	968,446	-0.03%
2026-05-20	36.76	37.87	36.41	37.68	997,640	+2.75%
2026-05-19	36.62	36.87	36.26	36.67	873,897	-0.33%
2026-05-18	36.53	37.05	36.46	36.79	869,876	+1.27%
2026-05-15	36.76	37.11	35.94	36.33	980,856	-1.38%
2026-05-14	36.92	37.165	36.75	36.84	952,896	+0.99%
2026-05-13	36.97	37.17	36.47	36.48	1,202,963	-1.51%