Atlantic Union Bankshares Corporation AUB
NYSE · United States · Finance
$38.47+0.52 (+1.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38.25 | +0.79% | $37.69 | $38.35 | $37.22 | 771.95K |
| 2026-09-30 | $37.95 | -0.13% | $38.07 | $38.34 | $37.75 | 1.30M |
| 2026-09-29 | $38.00 | -1.43% | $38.68 | $38.84 | $37.97 | 1.38M |
| 2026-09-28 | $38.55 | -0.59% | $38.78 | $38.84 | $38.46 | 1.11M |
| 2026-09-25 | $38.78 | +0.67% | $38.79 | $39.00 | $38.56 | 1.44M |
| 2026-09-24 | $38.52 | +0.71% | $38.38 | $38.69 | $38.06 | 1.04M |
| 2026-09-23 | $38.25 | -1.06% | $38.65 | $38.80 | $38.25 | 1.00M |
| 2026-09-22 | $38.66 | -0.59% | $39.14 | $39.30 | $38.60 | 1.25M |
| 2026-09-21 | $38.89 | -0.36% | $39.21 | $39.37 | $38.83 | 1.10M |
| 2026-09-18 | $39.03 | +0.15% | $38.78 | $39.11 | $38.51 | 3.85M |
| 2026-09-17 | $38.97 | -0.43% | $39.58 | $39.81 | $38.86 | 745.70K |
| 2026-09-16 | $39.14 | -1.88% | $39.95 | $39.95 | $38.46 | 1.30M |
| 2026-09-15 | $39.89 | -0.13% | $39.82 | $40.35 | $39.76 | 964.80K |
| 2026-09-14 | $39.94 | +0.55% | $39.72 | $40.28 | $39.71 | 1.46M |
| 2026-09-11 | $39.72 | +0.25% | $40.15 | $40.15 | $39.19 | 1.22M |
| 2026-09-10 | $39.62 | +0.20% | $39.57 | $39.68 | $39.13 | 1.18M |
| 2026-09-09 | $39.54 | -1.69% | $39.89 | $40.16 | $39.40 | 1.45M |
| 2026-09-08 | $40.22 | -1.69% | $41.09 | $41.17 | $40.19 | 1.66M |
| 2026-09-04 | $40.91 | +0.34% | $40.70 | $41.13 | $40.70 | 2.46M |
| 2026-09-03 | $40.77 | +0.42% | $40.99 | $41.32 | $40.69 | 901.80K |
| 2026-09-02 | $40.60 | +2.76% | $39.87 | $41.00 | $39.71 | 1.34M |
| 2026-09-01 | $39.51 | -2.03% | $40.10 | $40.48 | $39.44 | 841.50K |
| 2026-08-31 | $40.33 | -0.81% | $40.62 | $40.68 | $40.13 | 723.90K |
| 2026-08-28 | $40.66 | -0.42% | $41.04 | $41.13 | $40.62 | 784.10K |
| 2026-08-27 | $40.83 | +0.32% | $40.31 | $40.87 | $40.07 | 534.90K |
| 2026-08-26 | $40.70 | +0.44% | $40.61 | $40.91 | $40.39 | 595.10K |
| 2026-08-25 | $40.52 | -0.98% | $41.03 | $41.06 | $40.38 | 740.80K |
| 2026-08-24 | $40.92 | -0.56% | $41.14 | $41.62 | $40.90 | 616.30K |
| 2026-08-21 | $41.15 | +0.32% | $41.40 | $41.63 | $40.81 | 1.30M |
| 2026-08-20 | $41.02 | -0.82% | $41.14 | $41.35 | $40.82 | 855.00K |
| 2026-08-19 | $41.36 | -2.36% | $42.44 | $42.44 | $41.20 | 916.70K |
| 2026-08-18 | $42.36 | -0.42% | $42.64 | $42.75 | $42.13 | 723.40K |
| 2026-08-17 | $42.54 | -0.79% | $42.75 | $43.09 | $42.52 | 744.40K |
| 2026-08-14 | $42.88 | +0.52% | $42.50 | $43.01 | $42.37 | 1.01M |
| 2026-08-13 | $42.66 | +0.52% | $42.64 | $42.91 | $42.51 | 489.60K |
| 2026-08-12 | $42.44 | +0.69% | $42.25 | $42.57 | $42.10 | 686.30K |
| 2026-08-11 | $42.15 | +1.20% | $41.80 | $42.34 | $41.74 | 695.20K |
| 2026-08-10 | $41.65 | -0.31% | $41.70 | $41.98 | $41.36 | 758.80K |
| 2026-08-07 | $41.78 | -1.56% | $41.90 | $42.16 | $40.79 | 668.90K |
| 2026-08-06 | $42.44 | -1.35% | $43.40 | $43.40 | $42.40 | 784.70K |
| 2026-08-05 | $43.02 | -0.85% | $43.34 | $43.53 | $42.98 | 745.50K |
| 2026-08-04 | $43.39 | +1.45% | $43.00 | $43.55 | $42.56 | 1.15M |
| 2026-08-03 | $42.77 | +0.80% | $42.27 | $43.08 | $42.27 | 850.10K |
| 2026-07-31 | $42.43 | +0.35% | $42.53 | $42.64 | $41.95 | 908.80K |
| 2026-07-30 | $42.28 | -0.80% | $42.92 | $42.95 | $42.26 | 676.00K |
| 2026-07-29 | $42.62 | -1.07% | $42.82 | $43.12 | $42.39 | 972.20K |
| 2026-07-28 | $43.08 | +2.16% | $42.26 | $43.16 | $42.26 | 862.40K |
| 2026-07-27 | $42.17 | -0.14% | $42.53 | $42.74 | $42.16 | 860.30K |
| 2026-07-24 | $42.23 | +0.17% | $42.43 | $42.66 | $42.06 | 820.60K |
| 2026-07-23 | $42.16 | -0.43% | $41.82 | $42.27 | $41.41 | 1.69M |
| 2026-07-22 | $42.34 | -1.10% | $42.78 | $42.81 | $42.25 | 1.38M |
| 2026-07-21 | $42.81 | +1.86% | $42.46 | $42.81 | $41.05 | 2.65M |
| 2026-07-20 | $42.03 | -1.45% | $42.40 | $42.75 | $41.98 | 1.28M |
| 2026-07-17 | $42.65 | -1.39% | $43.00 | $43.20 | $42.31 | 1.30M |
| 2026-07-16 | $43.25 | +2.13% | $42.29 | $43.57 | $42.26 | 1.60M |
| 2026-07-15 | $42.35 | +1.27% | $41.90 | $42.67 | $41.78 | 1.12M |
| 2026-07-14 | $41.82 | -0.48% | $41.84 | $42.37 | $41.64 | 1.03M |
| 2026-07-13 | $42.02 | -0.10% | $42.14 | $42.35 | $41.65 | 952.40K |
| 2026-07-10 | $42.06 | +1.20% | $41.67 | $42.15 | $41.65 | 810.20K |
| 2026-07-09 | $41.56 | +2.16% | $41.10 | $41.82 | $40.85 | 1.05M |
| 2026-07-08 | $40.68 | -2.14% | $41.37 | $41.37 | $40.38 | 1.31M |
| 2026-07-07 | $41.57 | -1.49% | $42.39 | $42.58 | $41.57 | 849.60K |
| 2026-07-06 | $42.20 | -0.14% | $42.14 | $42.54 | $42.07 | 834.20K |
| 2026-07-02 | $42.26 | -2.15% | $43.50 | $43.56 | $41.96 | 1.06M |
| 2026-07-01 | $43.19 | +2.08% | $42.35 | $43.62 | $42.00 | 1.66M |
| 2026-06-30 | $42.31 | +0.09% | $42.30 | $42.53 | $42.01 | 1.41M |
| 2026-06-29 | $42.27 | +0.98% | $41.66 | $42.28 | $41.52 | 1.93M |
| 2026-06-26 | $41.86 | +0.46% | $41.50 | $41.93 | $41.25 | 4.73M |
| 2026-06-25 | $41.67 | +2.11% | $40.89 | $41.72 | $40.82 | 1.01M |
| 2026-06-24 | $40.81 | +1.11% | $40.39 | $41.05 | $40.27 | 1.33M |
| 2026-06-23 | $40.36 | +1.87% | $39.71 | $40.46 | $39.50 | 881.90K |
| 2026-06-22 | $39.62 | +1.17% | $39.19 | $39.84 | $39.19 | 735.60K |
| 2026-06-18 | $39.16 | +1.24% | $39.06 | $39.30 | $38.81 | 2.32M |
| 2026-06-17 | $38.68 | -2.35% | $39.38 | $39.80 | $38.29 | 1.67M |
| 2026-06-16 | $39.61 | +0.15% | $40.07 | $40.28 | $39.34 | 905.70K |
| 2026-06-15 | $39.55 | -1.86% | $40.63 | $40.94 | $39.48 | 831.30K |
| 2026-06-12 | $40.30 | +2.03% | $39.88 | $40.38 | $39.75 | 868.60K |
| 2026-06-11 | $39.50 | +1.88% | $39.29 | $39.55 | $38.86 | 869.40K |
| 2026-06-10 | $38.77 | +0.36% | $38.96 | $39.28 | $38.64 | 913.40K |
| 2026-06-09 | $38.63 | +1.87% | $38.30 | $39.41 | $38.21 | 1.01M |
| 2026-06-08 | $37.92 | -0.11% | $38.00 | $38.43 | $37.83 | 617.50K |
| 2026-06-05 | $37.96 | +0.53% | $37.92 | $38.21 | $37.73 | 784.70K |
| 2026-06-04 | $37.76 | +3.91% | $36.95 | $37.90 | $36.87 | 1.63M |
| 2026-06-03 | $36.34 | -3.48% | $37.08 | $37.50 | $36.26 | 1.76M |
| 2026-06-02 | $37.65 | +2.09% | $36.61 | $37.74 | $36.61 | 789.30K |
| 2026-06-01 | $36.88 | -1.97% | $38.07 | $38.07 | $36.58 | 863.20K |
| 2026-05-29 | $37.62 | -0.32% | $37.57 | $37.96 | $37.55 | 933.50K |
| 2026-05-28 | $37.74 | +0.27% | $37.56 | $37.79 | $37.03 | 661.50K |
| 2026-05-27 | $37.64 | -1.47% | $38.30 | $38.50 | $37.57 | 791.00K |
| 2026-05-26 | $38.20 | +1.70% | $37.68 | $38.38 | $37.66 | 1.02M |