Want to see AUB full AI Analyst Report?
Atlantic Union Bankshares (AUB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 40.01 | 40.01 | 39.22 | 39.27 | 39.27 | -1.16% | 1,073,527 | 0.93 |
| Oct 29, 2026 | 39.81 | 40.07 | 39.52 | 39.73 | 39.73 | +1.20% | 1,136,316 | 0.99 |
| Oct 28, 2026 | 39.47 | 39.52 | 38.86 | 39.26 | 39.26 | -0.41% | 1,026,974 | 0.90 |
| Oct 27, 2026 | 39.78 | 39.90 | 39.30 | 39.42 | 39.42 | -0.81% | 1,334,192 | 1.18 |
| Oct 26, 2026 | 40.06 | 40.34 | 39.64 | 39.74 | 39.74 | -0.38% | 1,342,209 | 1.19 |
| Oct 23, 2026 | 39.82 | 40.27 | 39.37 | 39.89 | 39.89 | -0.52% | 1,292,280 | 1.15 |
| Oct 22, 2026 | 38.48 | 40.12 | 38.48 | 40.10 | 40.10 | +3.67% | 1,785,871 | 1.61 |
| Oct 21, 2026 | 38.01 | 38.77 | 37.97 | 38.68 | 38.68 | +1.23% | 1,672,054 | 1.53 |
| Oct 20, 2026 | 37.62 | 38.47 | 37.23 | 38.21 | 38.21 | +1.19% | 2,393,645 | 2.21 |
| Oct 19, 2026 | 38.04 | 38.14 | 37.61 | 37.76 | 37.76 | -0.92% | 1,311,546 | 1.21 |
| Oct 16, 2026 | 38.53 | 38.92 | 37.88 | 38.11 | 38.11 | -0.50% | 1,547,354 | 1.41 |
| Oct 15, 2026 | 37.72 | 38.31 | 37.51 | 38.30 | 38.30 | +2.27% | 1,443,211 | 1.32 |
| Oct 14, 2026 | 36.91 | 37.59 | 36.82 | 37.45 | 37.45 | -0.13% | 1,218,263 | 1.11 |
| Oct 13, 2026 | 38.04 | 38.22 | 37.40 | 37.50 | 37.50 | -0.90% | 1,162,233 | 1.05 |
| Oct 12, 2026 | 37.81 | 38.19 | 37.78 | 37.84 | 37.84 | +0.11% | 1,300,341 | 1.18 |
| Oct 09, 2026 | 37.84 | 37.93 | 37.50 | 37.80 | 37.80 | -0.32% | 856,259 | 0.77 |
| Oct 08, 2026 | 37.38 | 37.97 | 37.15 | 37.92 | 37.92 | +0.85% | 1,354,510 | 1.23 |
| Oct 07, 2026 | 37.77 | 37.82 | 37.31 | 37.60 | 37.60 | -1.42% | 1,187,259 | 1.09 |
| Oct 06, 2026 | 38.57 | 38.73 | 38.11 | 38.14 | 38.14 | -0.57% | 909,057 | 0.83 |
| Oct 05, 2026 | 38.54 | 38.80 | 38.15 | 38.36 | 38.36 | -1.18% | 1,274,686 | 1.16 |
| Oct 02, 2026 | 38.76 | 39.18 | 38.59 | 38.82 | 38.82 | +0.91% | 1,053,941 | 0.96 |
| Oct 01, 2026 | 37.69 | 38.55 | 37.22 | 38.47 | 38.47 | +1.37% | 1,344,427 | 1.24 |
| Sep 30, 2026 | 38.07 | 38.34 | 37.75 | 37.95 | 37.95 | -0.13% | 1,297,865 | 1.22 |
| Sep 29, 2026 | 38.68 | 38.84 | 37.97 | 38.00 | 38.00 | -1.43% | 1,379,856 | 1.30 |
| Sep 28, 2026 | 38.78 | 38.84 | 38.46 | 38.55 | 38.55 | -0.59% | 1,112,497 | 1.04 |
| Sep 25, 2026 | 38.79 | 39.00 | 38.56 | 38.78 | 38.78 | +0.67% | 1,440,899 | 1.35 |
| Sep 24, 2026 | 38.38 | 38.69 | 38.06 | 38.52 | 38.52 | +0.71% | 1,043,052 | 0.96 |
| Sep 23, 2026 | 38.65 | 38.80 | 38.25 | 38.25 | 38.25 | -1.06% | 1,003,410 | 0.88 |
| Sep 22, 2026 | 39.14 | 39.30 | 38.60 | 38.66 | 38.66 | -0.59% | 1,253,424 | 1.10 |
| Sep 21, 2026 | 39.21 | 39.37 | 38.83 | 38.89 | 38.89 | -0.36% | 1,098,682 | 0.96 |
| Sep 18, 2026 | 38.78 | 39.11 | 38.51 | 39.03 | 39.03 | +0.15% | 3,845,218 | 3.52 |
| Sep 17, 2026 | 39.58 | 39.81 | 38.86 | 38.97 | 38.97 | -0.43% | 745,668 | 0.68 |
| Sep 16, 2026 | 39.95 | 39.95 | 38.46 | 39.14 | 39.14 | -1.88% | 1,298,180 | 1.21 |
| Sep 15, 2026 | 39.82 | 40.35 | 39.76 | 39.89 | 39.89 | -0.13% | 964,786 | 0.88 |
| Sep 14, 2026 | 39.72 | 40.28 | 39.71 | 39.94 | 39.94 | +0.55% | 1,457,297 | 1.33 |
| Sep 11, 2026 | 40.15 | 40.15 | 39.19 | 39.72 | 39.72 | +0.25% | 1,223,942 | 1.12 |
| Sep 10, 2026 | 39.57 | 39.68 | 39.13 | 39.62 | 39.62 | +0.20% | 1,184,565 | 1.09 |
| Sep 09, 2026 | 39.89 | 40.16 | 39.40 | 39.54 | 39.54 | -1.69% | 1,450,344 | 1.35 |
| Sep 08, 2026 | 41.09 | 41.17 | 40.19 | 40.22 | 40.22 | -1.69% | 1,664,493 | 1.56 |
| Sep 07, 2026 | 40.70 | 41.13 | 40.70 | 40.91 | 40.91 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 40.70 | 41.13 | 40.70 | 40.91 | 40.91 | +0.34% | 2,456,153 | 2.33 |
| Sep 03, 2026 | 40.99 | 41.32 | 40.69 | 40.77 | 40.77 | +0.42% | 901,832 | 0.86 |
| Sep 02, 2026 | 39.87 | 41.00 | 39.71 | 40.60 | 40.60 | +2.76% | 1,343,774 | 1.29 |
| Sep 01, 2026 | 40.10 | 40.48 | 39.44 | 39.51 | 39.51 | -2.03% | 841,484 | 0.80 |
| Aug 31, 2026 | 40.62 | 40.68 | 40.13 | 40.33 | 40.33 | -0.81% | 723,881 | 0.68 |
| Aug 28, 2026 | 41.04 | 41.13 | 40.62 | 40.66 | 40.66 | -0.42% | 784,099 | 0.73 |
| Aug 27, 2026 | 40.31 | 40.87 | 40.07 | 40.83 | 40.83 | +0.32% | 534,939 | 0.50 |
| Aug 26, 2026 | 40.61 | 40.91 | 40.39 | 40.70 | 40.70 | +0.44% | 595,131 | 0.55 |
| Aug 25, 2026 | 41.03 | 41.06 | 40.38 | 40.52 | 40.52 | -0.98% | 740,758 | 0.69 |
| Aug 24, 2026 | 41.14 | 41.62 | 40.90 | 40.92 | 40.92 | -0.56% | 616,347 | 0.57 |