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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.25	32.74	32.74	32.77	31.93	891,777
November 06, 2025	32.48	32.36	32.36	32.8	32.26	904,800
November 05, 2025	32.33	32.8	32.8	33.2	32.17	1.07M
November 04, 2025	32.57	32.37	32.37	32.78	32.25	1M
November 03, 2025	32.48	32.99	32.99	32.99	31.62	911,911
October 31, 2025	32.5	32.52	32.52	32.75	32.16	1.4M
October 30, 2025	32.5	32.47	32.47	33.12	32.31	1.08M
October 29, 2025	33.1	32.82	32.82	33.81	32.49	1.64M
October 28, 2025	33.78	33.4	33.4	33.78	33.27	935,700
October 27, 2025	34.16	33.76	33.76	34.45	33.58	869,658
October 24, 2025	33.45	34.09	34.09	34.33	33.07	847,600
October 23, 2025	33.34	32.93	32.93	33.97	32.53	2.19M
October 22, 2025	34.31	34.02	34.02	34.55	33.83	1.06M
October 21, 2025	34.13	34.13	34.13	34.51	34.02	758,400
October 20, 2025	34.14	34.32	34.32	34.7	33.84	965,500
October 17, 2025	33.37	33.91	33.91	34.15	32.98	1.23M
October 16, 2025	34.69	32.91	32.91	34.8	32.42	1.82M
October 15, 2025	36.23	34.97	34.97	36.28	34.64	961,100
October 14, 2025	34.29	36	36	36.22	34.17	700,000
October 13, 2025	34.21	34.55	34.55	34.63	33.77	702,708
October 10, 2025	36.14	33.57	33.57	36.54	33.53	1.5M
October 09, 2025	36.09	36.08	36.08	36.23	35.53	910,708
October 08, 2025	36.39	36.1	36.1	36.53	35.7	1.02M
October 07, 2025	36.1	35.97	35.97	36.5	35.89	1.2M
October 06, 2025	35.95	36.13	36.13	36.84	35.73	863,552
October 03, 2025	35.47	35.68	35.68	36.1	35.32	825,332
October 02, 2025	35.05	35.12	35.12	35.39	34.78	872,400
October 01, 2025	35.07	35.19	35.19	35.3	34.68	893,800
September 30, 2025	35.64	35.29	35.3	35.78	34.75	961,321
September 29, 2025	36.46	35.6	35.6	36.46	35.36	1.06M
September 26, 2025	35.67	35.97	35.97	36.06	35.4	851,249
September 25, 2025	35.77	35.63	35.63	35.98	35.4	826,104
September 24, 2025	35.87	35.67	35.67	36.23	35.57	819,500
September 23, 2025	36.01	35.79	35.79	36.68	35.76	1.01M
September 22, 2025	36.5	36.05	36.05	36.52	35.63	1.02M
September 19, 2025	36.56	36.54	36.54	36.56	36.09	3.45M
September 18, 2025	35.37	36.56	36.56	36.58	35.18	1.16M
September 17, 2025	34.7	35.22	35.22	36.19	34.7	1.02M
September 16, 2025	34.85	34.72	34.72	34.86	34.31	723,500
September 15, 2025	35.45	34.96	34.96	35.61	34.72	923,100
September 12, 2025	35.26	35.42	35.42	35.65	35.26	781,246
September 11, 2025	35.17	35.38	35.38	35.55	34.96	799,233
September 10, 2025	35.12	35.21	35.21	35.41	34.98	510,526
September 09, 2025	35.51	35.13	35.13	35.61	35.07	748,739
September 08, 2025	35.59	35.5	35.5	35.7	34.97	805,141
September 05, 2025	36.1	35.75	35.75	36.56	35.38	694,602
September 04, 2025	35.84	36.02	36.02	36.02	35.51	666,400
September 03, 2025	35.46	35.57	35.57	35.93	35.13	703,000
September 02, 2025	35.08	35.45	35.45	35.51	34.9	1.23M
August 29, 2025	35.55	35.73	35.73	35.89	35.47	769,100
August 28, 2025	35.94	35.51	35.51	35.94	35.24	584,800
August 27, 2025	34.93	35.68	35.68	35.81	34.88	809,248
August 26, 2025	34.91	35.15	35.15	35.44	34.73	859,626
August 25, 2025	34.97	34.91	34.91	35.34	34.85	882,704
August 22, 2025	33.51	35.25	35.25	35.41	33.45	1.48M
August 21, 2025	33.41	33.32	33.32	33.56	33.15	753,009
August 20, 2025	33.85	33.65	33.65	33.94	33.31	1.1M
August 19, 2025	33.58	33.79	33.79	34	33.5	764,900
August 18, 2025	33.33	33.61	33.61	33.66	33.27	956,319
August 15, 2025	34.37	33.6	33.6	34.37	33.52	1.22M

Atlantic Union Bankshares Corporation (AUB) NASDAQ