Atlantic Union Bankshares Corporation - AUB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.93	40.65	40.65	40.67	39.39	754,300
February 19, 2026	39.5	39.92	39.92	39.96	39.32	837,500
February 18, 2026	40.21	39.96	39.96	40.92	39.77	835,800
February 17, 2026	40.26	40.29	40.29	40.81	39.83	709,700
February 13, 2026	39.86	40.23	40.23	40.29	39.25	943,701
February 12, 2026	41.5	40.3	39.93	41.66	39.65	898,542
February 11, 2026	41.64	41	41	41.94	40.72	1.05M
February 10, 2026	41.5	41.25	41.25	41.9	40.86	679,725
February 09, 2026	41.5	41.76	41.76	42.02	41.43	716,002
February 06, 2026	41.7	41.78	41.78	42.18	41.37	826,419
February 05, 2026	41.52	41.27	41.27	41.8	40.68	1.16M
February 04, 2026	41	41.18	41.18	41.98	40.86	946,100
February 03, 2026	39.55	40.52	40.52	40.58	39.43	1.44M
February 02, 2026	38.73	39.57	39.57	39.8	38.61	1.1M
January 30, 2026	38.94	38.84	38.84	39.44	38.7	1.53M
January 29, 2026	39.16	39.2	39.2	39.55	38.78	1.34M
January 28, 2026	39.32	38.9	38.9	39.76	38.84	1.58M
January 27, 2026	39	39.32	39.32	39.42	38.8	819,343
January 26, 2026	39.04	38.95	38.95	39.3	38.36	1.2M
January 23, 2026	39.85	38.87	38.87	39.94	38.61	1.6M
January 22, 2026	40.56	39.67	39.67	40.71	39	1.81M
January 21, 2026	37.65	39.99	39.99	40.09	37.64	2.66M
January 20, 2026	37.58	37.36	37.36	38.33	37.26	792,114
January 16, 2026	38.35	38.34	38.34	38.8	38.05	1.37M
January 15, 2026	37.41	38.36	38.36	38.45	37.41	900,600
January 14, 2026	36.56	37.3	37.3	37.37	36.53	770,719
January 13, 2026	36.98	36.65	36.65	36.98	36.56	1.15M
January 12, 2026	36.98	36.75	36.75	37.25	36.74	1.06M
January 09, 2026	37.57	37.44	37.44	37.81	37.05	871,000
January 08, 2026	36.55	37.48	37.48	37.73	36.55	954,484
January 07, 2026	36.96	36.74	36.74	37.19	36.09	1.16M
January 06, 2026	35.95	36.91	36.91	36.98	35.76	1.13M
January 05, 2026	35.37	36.15	36.15	36.64	35.3	848,600
January 02, 2026	35.23	35.52	35.52	35.63	34.78	905,016
December 31, 2025	35.61	35.3	35.3	35.77	35.19	581,825
December 30, 2025	36.24	35.54	35.54	36.24	35.52	736,923
December 29, 2025	36.56	36.16	36.16	36.61	36.09	595,034
December 26, 2025	36.58	36.4	36.4	36.71	36.15	460,818
December 24, 2025	36.36	36.58	36.58	36.58	36.23	342,200
December 23, 2025	36.5	36.33	36.33	36.57	36.24	1.14M
December 22, 2025	36.53	36.53	36.53	36.84	36.41	1.25M
December 19, 2025	36.65	36.6	36.6	36.79	36.17	3.12M
December 18, 2025	37.21	36.77	36.77	37.25	36.48	1.67M
December 17, 2025	36.62	36.89	36.89	37.44	36.52	1.2M
December 16, 2025	36.88	36.62	36.62	37.01	36.48	1.15M
December 15, 2025	37	36.85	36.85	37.24	36.53	1.68M
December 12, 2025	36.88	36.65	36.65	37.02	36.11	1.34M
December 11, 2025	36.17	36.65	36.65	36.87	36	2.03M
December 10, 2025	34.54	36	36	36.6	34.38	2.76M
December 09, 2025	34.17	34.54	34.54	34.92	34.14	1.57M
December 08, 2025	34.65	34.28	34.28	34.95	34.23	1.29M
December 05, 2025	34.34	34.39	34.39	34.71	33.94	1.28M
December 04, 2025	34.81	34.98	34.98	35.08	34.7	632,154
December 03, 2025	34.18	34.98	34.98	35.14	34.04	1M
December 02, 2025	34.57	34.13	34.13	34.66	34.06	963,944
December 01, 2025	33.94	34.45	34.45	34.51	33.62	913,825
November 28, 2025	34	33.83	33.83	34.21	33.7	519,733
November 26, 2025	34	34.03	34.03	34.43	33.97	1.47M
November 25, 2025	33.1	34.26	34.26	34.52	32.89	1.5M
November 24, 2025	32.81	32.79	32.79	33.26	32.5	754,592

Atlantic Union Bankshares Corporation (AUB) NYSE