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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	33.76	34.2	34.2	34.26	33.53	955,518
August 13, 2025	33.65	34.27	34.27	34.3	33.45	1.4M
August 12, 2025	32.22	33.4	33.4	33.47	32.22	1.03M
August 11, 2025	32.12	31.9	31.9	32.3	31.67	839,940
August 08, 2025	31.76	32.04	32.04	32.05	31.42	1.44M
August 07, 2025	32.05	31.39	31.39	32.05	31.16	1.51M
August 06, 2025	31.78	31.69	31.69	31.99	31.55	1.85M
August 05, 2025	31.38	31.68	31.68	31.68	30.81	1.49M
August 04, 2025	30.86	31.23	31.23	31.34	30.76	1.53M
August 01, 2025	31.29	31.3	30.96	31.42	30.39	1.54M
July 31, 2025	32	31.7	31.36	32.18	31.56	1.04M
July 30, 2025	33.25	32.23	31.88	33.26	31.96	1.34M
July 29, 2025	33.17	32.94	32.58	33.34	32.55	1.39M
July 28, 2025	33.08	32.86	32.5	33.15	32.77	1.02M
July 25, 2025	33.04	33.08	32.72	33.18	32.35	1.13M
July 24, 2025	34	33.09	32.73	34	32.83	1.64M
July 23, 2025	33.5	33.68	33.31	33.76	32.92	1.48M
July 22, 2025	33	33.17	32.81	33.43	33	799,300
July 21, 2025	33.24	32.98	32.62	33.62	32.94	1.06M
July 18, 2025	33.5	33.22	32.86	33.69	33	851,000
July 17, 2025	32.33	33.4	33.04	33.43	32.26	1.18M
July 16, 2025	32.24	32.44	32.09	32.57	31.49	1.1M
July 15, 2025	33.08	31.97	31.62	33.37	31.95	1.13M
July 14, 2025	33.01	33.33	32.97	33.42	33.01	1.03M
July 11, 2025	33.72	33.14	32.78	33.72	33.08	697,238
July 10, 2025	33.16	33.67	33.3	33.89	33.16	841,904
July 09, 2025	33.45	33.24	33.24	33.67	33.09	873,298
July 08, 2025	33	33.32	33.32	33.77	33	1.08M
July 07, 2025	33.34	33.01	33.01	33.79	32.79	1.06M
July 03, 2025	33.18	33.54	33.54	33.82	33.18	599,700
July 02, 2025	32.83	33.19	33.19	33.26	32.55	949,900
July 01, 2025	31.11	32.66	32.66	33.3	31.07	1.23M
June 30, 2025	31.4	31.28	31.28	31.76	31.27	1.18M
June 27, 2025	31.78	31.27	31.27	31.82	31.11	4.07M
June 26, 2025	30.91	31.43	31.43	31.5	30.55	3.41M
June 25, 2025	31.09	30.79	30.79	31.23	30.74	886,700
June 24, 2025	30.94	31.19	31.19	31.49	30.82	1.44M
June 23, 2025	29.75	30.65	30.65	30.68	29.64	1.69M
June 20, 2025	30.24	29.86	29.86	30.38	29.86	6.26M
June 18, 2025	30.05	30.03	30.03	30.38	29.96	1.56M
June 17, 2025	30.08	30.06	30.06	30.59	30.05	1.33M
June 16, 2025	31.18	30.5	30.5	31.34	30.36	1.51M
June 13, 2025	30.98	30.75	30.75	31.37	30.69	1.38M
June 12, 2025	31.45	31.52	31.52	31.64	31.15	1.33M
June 11, 2025	32.25	31.74	31.74	32.53	31.49	2.53M

Atlantic Union Bankshares Corporation (AUB) NASDAQ