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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.81	32.87	32.87	33.16	31.7	1.6M
November 20, 2025	32.73	31.67	31.67	33.18	31.62	1.53M
November 19, 2025	31.57	32.26	32.26	32.31	31.57	1.03M
November 18, 2025	31.15	31.43	31.43	31.69	30.87	844,100
November 17, 2025	32.3	31.29	31.29	32.53	31.08	1.3M
November 14, 2025	32.22	32.5	32.5	32.53	31.76	884,742
November 13, 2025	32.49	32.73	32.36	33.22	32.49	1.15M
November 12, 2025	32.83	32.71	32.34	33.25	32.69	1.21M
November 11, 2025	32.7	32.72	32.35	32.99	32.41	604,437
November 10, 2025	32.8	32.66	32.29	33	32.47	924,638
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

Atlantic Union Bankshares Corporation (AUB) NYSE