Dark

AUB
Atlantic Union Bankshares Corporation
stock NYSE

Market Open

Jul 31, 2026 12:46:19 PM EDT

42.47USD+0.402%(+0.17)242,021

42.46Bid 42.49Ask 0.03Spread

Pre-market

Jul 30, 2026 9:00:30 AM EDT

43.67USD+2.469%(+1.05)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

42.28USD-0.047%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	42.6100	42.6100	41.9700	42.4700	+0.449%	242,021	0.000%
2026-07-30	42.9200	42.9500	42.2600	42.2800	-0.798%	676,043	+0.449%
2026-07-29	42.8200	43.1150	42.3900	42.6200	-1.068%	972,235	-0.352%
2026-07-28	42.2600	43.1600	42.2600	43.0800	+2.158%	862,385	-1.416%
2026-07-27	42.5300	42.7400	42.1550	42.1700	-0.142%	860,306	+0.711%
2026-07-24	42.4300	42.6600	42.0600	42.2300	+0.166%	820,596	+0.568%
2026-07-23	41.8200	42.2680	41.4100	42.1600	-0.425%	1,689,899	+0.735%
2026-07-22	42.7800	42.8100	42.2500	42.3400	-1.098%	1,376,032	+0.307%
2026-07-21	42.4600	42.8100	41.0500	42.8100	+1.856%	2,646,780	-0.794%
2026-07-20	42.4000	42.7500	41.9800	42.0300	-1.454%	1,282,807	+1.047%
2026-07-17	43.0000	43.1950	42.3100	42.6500	-1.387%	1,301,068	-0.422%
2026-07-16	42.2900	43.5700	42.2600	43.2500	+2.125%	1,598,893	-1.803%
2026-07-15	41.9000	42.6650	41.7801	42.3500	+1.267%	1,118,550	+0.283%
2026-07-14	41.8400	42.3700	41.6400	41.8200	-0.476%	1,028,245	+1.554%
2026-07-13	42.1400	42.3500	41.6450	42.0200	-0.095%	952,458	+1.071%
2026-07-10	41.6700	42.1500	41.6500	42.0600	+1.203%	810,222	+0.975%
2026-07-09	41.1000	41.8150	40.8450	41.5600	+2.163%	1,053,721	+2.190%
2026-07-08	41.3700	41.3700	40.3800	40.6800	-2.141%	1,313,760	+4.400%
2026-07-07	42.3900	42.5800	41.5700	41.5700	-1.493%	849,593	+2.165%
2026-07-06	42.1400	42.5400	42.0700	42.2000	-0.142%	834,204	+0.640%
2026-07-02	43.5000	43.5600	41.9601	42.2600	-2.153%	1,059,462	+0.497%
2026-07-01	42.3500	43.6200	42.0000	43.1900	+2.080%	1,655,050	-1.667%
2026-06-30	42.3000	42.5300	42.0100	42.3100	+0.095%	1,409,214	+0.378%
2026-06-29	41.6600	42.2800	41.5200	42.2700	+0.979%	1,928,304	+0.473%
2026-06-26	41.5000	41.9250	41.2500	41.8600	+0.456%	4,731,411	+1.457%
2026-06-25	40.8900	41.7150	40.8200	41.6700	+2.107%	1,007,152	+1.920%
2026-06-24	40.3900	41.0500	40.2650	40.8100	+1.115%	1,330,151	+4.068%
2026-06-23	39.7100	40.4550	39.5000	40.3600	+1.868%	882,209	+5.228%
2026-06-22	39.1900	39.8400	39.1900	39.6200	+1.175%	735,923	+7.193%
2026-06-18	39.0600	39.3000	38.8100	39.1600	+1.241%	2,316,645	+8.453%
2026-06-17	39.3800	39.8000	38.2850	38.6800	-2.348%	1,669,878	+9.798%
2026-06-16	40.0700	40.2800	39.3400	39.6100	+0.152%	905,708	+7.220%
2026-06-15	40.6300	40.9400	39.4750	39.5500	-1.861%	831,286	+7.383%
2026-06-12	39.8800	40.3800	39.7500	40.3000	+2.025%	868,645	+5.385%
2026-06-11	39.2900	39.5500	38.8550	39.5000	+1.883%	869,536	+7.519%
2026-06-10	38.9600	39.2750	38.6400	38.7700	+0.362%	913,463	+9.543%
2026-06-09	38.3000	39.4100	38.2050	38.6300	+1.872%	1,014,768	+9.940%
2026-06-08	38.0000	38.4300	37.8300	37.9200	-0.105%	617,474	+11.999%
2026-06-05	37.9200	38.2100	37.7300	37.9600	+0.530%	784,696	+11.881%
2026-06-04	36.9500	37.9000	36.8650	37.7600	+3.908%	1,627,216	+12.474%
2026-06-03	37.0800	37.5000	36.2600	36.3400	-3.479%	1,763,901	+16.868%
2026-06-02	36.6100	37.7400	36.6100	37.6500	+2.088%	789,307	+12.802%
2026-06-01	38.0700	38.0700	36.5800	36.8800	-1.967%	863,159	+15.157%
2026-05-29	37.5700	37.9600	37.5500	37.6200	-0.318%	933,513	+12.892%
2026-05-28	37.5600	37.7850	37.0300	37.7400	+0.266%	661,560	+12.533%
2026-05-27	38.3000	38.5000	37.5700	37.6400	-1.466%	790,854	+12.832%
2026-05-26	37.6800	38.3800	37.6600	38.2000	+1.704%	1,016,083	+11.178%
2026-05-22	37.5000	37.6500	37.2500	37.5600	-0.292%	947,506	+13.072%
2026-05-21	37.3400	37.8300	37.0900	37.6700	-0.027%	968,444	+12.742%
2026-05-20	36.7600	37.8700	36.4100	37.6800	+2.754%	997,640	+12.712%
2026-05-19	36.6200	36.8699	36.2600	36.6700	-0.326%	873,897	+15.817%
2026-05-18	36.5300	37.0500	36.4600	36.7900	+1.266%	869,877	+15.439%
2026-05-15	36.7600	37.1100	35.9400	36.3300	-1.384%	980,856	+16.901%
2026-05-14	36.9200	37.1650	36.7500	36.8400	+0.987%	952,897	+15.282%
2026-05-13	36.9700	37.1700	36.4700	36.4800	-1.512%	1,202,963	+16.420%
2026-05-12	37.0600	37.2700	36.1500	37.0400	+0.135%	1,114,035	+14.660%
2026-05-11	38.1100	38.2200	36.8500	36.9900	-2.555%	849,347	+14.815%
2026-05-08	38.0100	38.2000	37.8200	37.9600	+0.370%	707,348	+11.881%
2026-05-07	38.5700	38.5900	37.7400	37.8200	-1.485%	776,848	+12.295%
2026-05-06	38.5300	38.9600	38.0200	38.3900	+1.453%	1,019,720	+10.628%
2026-05-05	37.3600	38.1600	37.1500	37.8400	+1.693%	643,558	+12.236%
2026-05-04	37.5800	37.8250	37.1800	37.2100	-1.846%	879,314	+14.136%
2026-05-01	37.6500	38.2750	37.1600	37.9100	+0.691%	1,242,022	+12.028%
2026-04-30	36.9100	37.8950	36.8400	37.6500	+1.291%	1,627,472	+12.802%
2026-04-29	38.1250	38.1250	36.9300	37.1700	-2.441%	864,378	+14.259%
2026-04-28	38.4400	38.4400	37.9600	38.1000	+0.237%	849,721	+11.470%
2026-04-27	37.4000	38.2100	37.2150	38.0100	+1.631%	871,008	+11.734%
2026-04-24	37.7500	38.1100	37.3100	37.4000	-1.345%	1,144,606	+13.556%
2026-04-23	37.3000	38.1800	37.1000	37.9100	+1.854%	1,426,128	+12.028%
2026-04-22	37.3200	37.6700	37.0150	37.2200	-0.905%	1,260,335	+14.105%
2026-04-21	37.8000	38.7700	37.4200	37.5600	-3.021%	1,925,097	+13.072%
2026-04-20	38.5900	39.1900	38.5900	38.7300	-0.360%	1,588,752	+9.657%
2026-04-17	38.4500	39.6700	38.3700	38.8700	+2.749%	1,296,964	+9.262%
2026-04-16	37.9800	38.0700	37.7700	37.8300	-0.526%	686,743	+12.265%
2026-04-15	38.0100	38.2900	37.3150	38.0300	0.000%	1,000,970	+11.675%
2026-04-14	38.1500	38.2800	37.8400	38.0300	-0.809%	603,531	+11.675%
2026-04-13	37.8800	38.3500	37.5010	38.3400	+0.815%	814,093	+10.772%
2026-04-10	38.6600	38.6600	37.9200	38.0300	-1.934%	889,734	+11.675%
2026-04-09	37.4900	38.8550	37.3600	38.7800	+2.810%	896,108	+9.515%
2026-04-08	37.6600	38.1500	37.5150	37.7200	+3.371%	889,763	+12.593%
2026-04-07	36.3200	36.5900	36.1300	36.4900	+0.440%	852,714	+16.388%
2026-04-06	36.0100	36.4000	35.7500	36.3300	+0.665%	852,809	+16.901%
2026-04-02	35.5400	36.1450	35.2200	36.0900	+0.278%	869,314	+17.678%
2026-04-01	35.9100	36.5200	35.9100	35.9900	+0.699%	955,747	+18.005%
2026-03-31	35.0600	36.0200	34.9200	35.7400	+3.116%	1,307,682	+18.830%
2026-03-30	35.1300	35.3100	34.5150	34.6600	-0.374%	886,421	+22.533%
2026-03-27	35.2100	35.4300	34.6200	34.7900	-2.055%	847,074	+22.075%
2026-03-26	34.8000	35.7200	34.8000	35.5200	+0.538%	1,036,939	+19.566%
2026-03-25	35.3800	35.9300	35.0575	35.3300	+1.116%	1,040,523	+20.209%
2026-03-24	34.3100	35.4050	34.3100	34.9400	+0.721%	865,981	+21.551%
2026-03-23	35.3300	35.9000	34.6700	34.6900	+1.226%	1,510,312	+22.427%
2026-03-20	34.2500	34.3500	33.8200	34.2700	+0.293%	2,382,894	+23.928%
2026-03-19	33.6100	34.4300	33.3700	34.1700	+1.065%	1,028,777	+24.290%
2026-03-18	34.4700	34.5500	33.6800	33.8100	-2.028%	1,362,875	+25.614%
2026-03-17	34.6500	34.9000	33.9650	34.5100	+0.906%	955,532	+23.066%
2026-03-16	34.6400	34.8003	34.1800	34.2000	-0.292%	859,098	+24.181%
2026-03-13	34.7600	34.8375	34.0500	34.3000	-0.349%	1,040,219	+23.819%
2026-03-12	33.9800	34.8200	33.9000	34.4200	-1.375%	1,038,361	+23.388%
2026-03-11	35.1400	35.2750	34.5100	34.9000	-1.412%	719,346	+21.691%
2026-03-10	35.5000	36.3100	34.4100	35.4000	+0.711%	1,709,099	+19.972%
2026-03-09	34.8000	35.5700	33.4450	35.1500	-0.958%	1,448,025	+20.825%
2026-03-06	35.1200	35.5650	34.6750	35.4900	-2.927%	1,014,913	+19.668%
2026-03-05	36.5900	37.1000	36.1400	36.5600	-2.089%	809,148	+16.165%
2026-03-04	37.7100	37.7850	37.2900	37.3400	-0.559%	726,239	+13.739%
2026-03-03	36.4900	37.9000	36.0000	37.5500	-0.186%	900,060	+13.103%
2026-03-02	37.1000	37.8850	36.1300	37.6200	+1.511%	1,313,897	+12.892%
2026-02-27	38.5600	38.9594	36.6350	37.0600	-6.201%	1,415,834	+14.598%
2026-02-26	39.4000	40.1500	38.6500	39.5100	+1.074%	920,453	+7.492%
2026-02-25	38.9100	39.1850	38.3100	39.0900	+1.638%	577,958	+8.647%
2026-02-24	38.2600	39.1150	38.0100	38.4600	-1.055%	1,098,425	+10.426%
2026-02-23	40.5400	40.6500	38.3650	38.8700	-4.379%	1,478,599	+9.262%
2026-02-20	39.9300	40.6700	39.3900	40.6500	+1.829%	754,262	+4.477%
2026-02-19	39.5000	39.9600	39.3200	39.9200	-0.100%	837,472	+6.388%
2026-02-18	40.2100	40.9200	39.7700	39.9600	-0.819%	835,778	+6.281%
2026-02-17	40.2600	40.8100	39.8250	40.2900	+0.149%	709,552	+5.411%
2026-02-13	39.8600	40.2900	39.2500	40.2300	-0.174%	943,626	+5.568%
2026-02-12	41.5000	41.6600	39.6500	40.3000	-1.707%	898,529	+5.385%
2026-02-11	41.6400	41.9400	40.7150	41.0000	-0.606%	1,054,785	+3.585%
2026-02-10	41.5000	41.9000	40.8500	41.2500	-1.221%	679,650	+2.958%
2026-02-09	41.5000	42.0150	41.4300	41.7600	-0.048%	716,002	+1.700%
2026-02-06	41.7000	42.1800	41.3700	41.7800	+1.236%	826,419	+1.652%
2026-02-05	41.5200	41.8000	40.6800	41.2700	+0.219%	1,157,333	+2.908%
2026-02-04	41.0000	41.9800	40.8600	41.1800	+1.629%	946,048	+3.133%
2026-02-03	39.5500	40.5800	39.4300	40.5200	+2.401%	1,435,202	+4.812%
2026-02-02	38.7300	39.8000	38.6100	39.5700	+1.880%	1,102,116	+7.329%
2026-01-30	38.9400	39.4400	38.7000	38.8400	-0.918%	1,526,389	+9.346%
2026-01-29	39.1600	39.5500	38.7800	39.2000	+0.771%	1,340,163	+8.342%
2026-01-28	39.3200	39.7600	38.8400	38.9000	-1.068%	1,578,738	+9.177%
2026-01-27	39.0000	39.4200	38.8000	39.3200	+0.950%	819,243	+8.011%
2026-01-26	39.0400	39.3000	38.3600	38.9500	+0.206%	1,193,998	+9.037%
2026-01-23	39.8500	39.9400	38.6100	38.8700	-2.017%	1,599,674	+9.262%
2026-01-22	40.5600	40.7100	39.0000	39.6700	-0.800%	1,809,043	+7.058%
2026-01-21	37.6500	40.0900	37.6350	39.9900	+7.040%	2,658,810	+6.202%
2026-01-20	37.5800	38.3300	37.2600	37.3600	-2.556%	790,488	+13.678%
2026-01-16	38.3500	38.8000	38.0501	38.3400	-0.052%	1,368,034	+10.772%
2026-01-15	37.4100	38.4500	37.4100	38.3600	+2.842%	898,902	+10.714%
2026-01-14	36.5600	37.3650	36.5300	37.3000	+1.774%	767,460	+13.861%
2026-01-13	36.9800	36.9800	36.5600	36.6500	-0.272%	1,150,800	+15.880%
2026-01-12	36.9800	37.2500	36.7300	36.7500	-1.843%	1,059,375	+15.565%
2026-01-09	37.5700	37.8100	37.0500	37.4400	-0.107%	844,516	+13.435%
2026-01-08	36.5500	37.7250	36.5500	37.4800	+2.014%	1,245,136	+13.314%
2026-01-07	36.9600	37.1900	36.0900	36.7400	-0.461%	1,161,819	+15.596%
2026-01-06	35.9500	36.9750	35.7600	36.9100	+2.102%	1,126,756	+15.064%
2026-01-05	35.3700	36.6400	35.2950	36.1500	+1.774%	843,041	+17.483%
2026-01-02	35.2300	35.6250	34.7850	35.5200	+0.623%	901,908	+19.566%
2025-12-31	35.6100	35.7708	35.1900	35.3000	-0.675%	579,505	+20.312%
2025-12-30	36.2400	36.2400	35.5200	35.5400	-1.715%	732,209	+19.499%
2025-12-29	36.5600	36.6100	36.0900	36.1600	-0.659%	592,988	+17.450%
2025-12-26	36.5800	36.7100	36.1500	36.4000	-0.492%	456,615	+16.676%
2025-12-24	36.3600	36.5800	36.2300	36.5800	+0.688%	344,886	+16.102%
2025-12-23	36.5000	36.5700	36.2400	36.3300	-0.547%	1,138,090	+16.901%
2025-12-22	36.5300	36.8350	36.4050	36.5300	-0.191%	1,250,583	+16.261%
2025-12-19	36.6500	36.7900	36.1700	36.6000	-0.462%	3,120,128	+16.038%
2025-12-18	37.2100	37.2500	36.4750	36.7700	-0.325%	1,660,818	+15.502%
2025-12-17	36.6200	37.4350	36.5200	36.8900	+0.737%	1,200,243	+15.126%
2025-12-16	36.8800	37.0100	36.4750	36.6200	-0.624%	1,151,251	+15.975%
2025-12-15	37.0000	37.2350	36.5300	36.8500	+0.546%	1,673,498	+15.251%
2025-12-12	36.8800	37.0200	36.1100	36.6500	0.000%	1,339,795	+15.880%
2025-12-11	36.1700	36.8700	36.0000	36.6500	+1.806%	2,033,285	+15.880%
2025-12-10	34.5400	36.6000	34.3800	36.0000	+4.227%	2,756,522	+17.972%
2025-12-09	34.1700	34.9250	34.1400	34.5400	+0.758%	1,569,252	+22.959%
2025-12-08	34.6500	34.9500	34.2250	34.2800	-0.320%	1,285,622	+23.891%
2025-12-05	34.3400	34.7100	33.9400	34.3900	-1.687%	1,270,927	+23.495%
2025-12-04	34.8100	35.0800	34.7000	34.9800	0.000%	684,527	+21.412%
2025-12-03	34.1800	35.1400	34.0363	34.9800	+2.490%	1,001,506	+21.412%
2025-12-02	34.5700	34.6600	34.0600	34.1300	-0.929%	962,972	+24.436%
2025-12-01	33.9400	34.5050	33.6200	34.4500	+1.833%	912,544	+23.280%
2025-11-28	34.0000	34.2100	33.7000	33.8300	-0.588%	517,558	+25.539%
2025-11-26	34.0000	34.4300	33.9700	34.0300	-0.671%	1,466,750	+24.802%
2025-11-25	33.1000	34.5150	32.8900	34.2600	+4.483%	1,499,608	+23.964%
2025-11-24	32.8100	33.2600	32.5000	32.7900	-0.243%	878,895	+29.521%
2025-11-21	31.8100	33.1600	31.7000	32.8700	+3.789%	1,597,648	+29.206%
2025-11-20	32.7300	33.1800	31.6200	31.6700	-1.829%	1,526,260	+34.102%
2025-11-19	31.5700	32.3100	31.5700	32.2600	+2.641%	1,033,397	+31.649%
2025-11-18	31.1500	31.6900	30.8700	31.4300	+0.447%	843,076	+35.126%
2025-11-17	32.3000	32.5300	31.0750	31.2900	-3.723%	1,292,506	+35.730%
2025-11-14	32.2200	32.5350	31.7600	32.5000	-0.703%	882,752	+30.677%
2025-11-13	32.4900	33.2200	32.4900	32.7300	+0.061%	1,147,921	+29.759%
2025-11-12	32.8300	33.2500	32.6900	32.7100	-0.031%	1,209,270	+29.838%
2025-11-11	32.7000	32.9850	32.4119	32.7200	+0.184%	601,673	+29.798%
2025-11-10	32.8000	33.0000	32.4700	32.6600	-0.244%	924,638	+30.037%
2025-11-07	32.2500	32.7700	31.9300	32.7400	+1.174%	891,777	+29.719%
2025-11-06	32.4800	32.8000	32.2600	32.3600	-1.341%	904,790	+31.242%
2025-11-05	32.3300	33.1950	32.1700	32.8000	+1.328%	1,072,246	+29.482%
2025-11-04	32.5700	32.7800	32.2500	32.3700	-1.879%	1,004,965	+31.202%
2025-11-03	32.4800	32.9900	31.6200	32.9900	+1.445%	911,911	+28.736%
2025-10-31	32.5000	32.7500	32.1600	32.5200	+0.154%	1,395,940	+30.597%
2025-10-30	32.5000	33.1200	32.3050	32.4700	-1.066%	1,079,486	+30.798%
2025-10-29	33.1000	33.8100	32.4910	32.8200	-1.737%	1,641,069	+29.403%
2025-10-28	33.7800	33.7800	33.2650	33.4000	-1.066%	935,678	+27.156%
2025-10-27	34.1600	34.4500	33.5750	33.7600	-0.968%	869,658	+25.800%
2025-10-24	33.4500	34.3250	33.0700	34.0900	+3.523%	847,562	+24.582%
2025-10-23	33.3400	33.9700	32.5300	32.9300	-3.204%	2,188,398	+28.971%
2025-10-22	34.3100	34.5500	33.8300	34.0200	-0.322%	1,064,878	+24.838%
2025-10-21	34.1300	34.5100	34.0200	34.1300	-0.554%	758,395	+24.436%
2025-10-20	34.1400	34.6950	33.8400	34.3200	+1.209%	965,474	+23.747%
2025-10-17	33.3700	34.1490	32.9800	33.9100	+3.039%	1,225,373	+25.243%
2025-10-16	34.6900	34.8000	32.4200	32.9100	-5.891%	1,815,567	+29.049%
2025-10-15	36.2300	36.2800	34.6400	34.9700	-2.861%	961,061	+21.447%
2025-10-14	34.2900	36.2200	34.1700	36.0000	+4.197%	699,977	+17.972%
2025-10-13	34.2100	34.6300	33.7700	34.5500	+2.919%	702,708	+22.923%
2025-10-10	36.1400	36.5400	33.5300	33.5700	-6.957%	1,503,136	+26.512%
2025-10-09	36.0900	36.2300	35.5350	36.0800	-0.055%	910,708	+17.711%
2025-10-08	36.3900	36.5300	35.7000	36.1000	+0.361%	1,015,915	+17.645%
2025-10-07	36.0950	36.5000	35.8900	35.9700	-0.443%	1,199,327	+18.071%
2025-10-06	35.9500	36.8400	35.7300	36.1300	+1.261%	863,552	+17.548%
2025-10-03	35.4700	36.1000	35.3200	35.6800	+1.595%	825,332	+19.030%
2025-10-02	35.0500	35.3850	34.7750	35.1200	-0.199%	872,370	+20.928%
2025-10-01	35.0700	35.3000	34.6800	35.1900	-0.283%	893,782	+20.688%
2025-09-30	35.6400	35.8200	34.7500	35.2900	-0.871%	990,836	+20.346%
2025-09-29	36.4600	36.4600	35.3600	35.6000	-1.029%	1,063,366	+19.298%
2025-09-26	35.6700	36.0550	35.3950	35.9700	+0.954%	851,249	+18.071%
2025-09-25	35.7700	35.9800	35.3950	35.6300	-0.112%	826,104	+19.197%
2025-09-24	35.8700	36.2250	35.5650	35.6700	-0.335%	819,481	+19.064%
2025-09-23	36.0100	36.6800	35.7600	35.7900	-0.721%	1,009,326	+18.664%
2025-09-22	36.5000	36.5200	35.6300	36.0500	-1.341%	1,015,539	+17.809%
2025-09-19	36.5600	36.5600	36.0900	36.5400	-0.055%	3,452,191	+16.229%
2025-09-18	35.3700	36.5800	35.1800	36.5600	+3.805%	1,157,550	+16.165%
2025-09-17	34.7000	36.1900	34.7000	35.2200	+1.440%	1,018,588	+20.585%
2025-09-16	34.8500	34.8600	34.3100	34.7200	-0.686%	723,497	+22.321%
2025-09-15	35.4500	35.6094	34.7200	34.9600	-1.299%	923,066	+21.482%
2025-09-12	35.2600	35.6500	35.2600	35.4200	+0.113%	781,246	+19.904%
2025-09-11	35.1700	35.5500	34.9600	35.3800	+0.483%	799,233	+20.040%
2025-09-10	35.1200	35.4100	34.9754	35.2100	+0.228%	510,526	+20.619%
2025-09-09	35.5100	35.6127	35.0700	35.1300	-1.042%	748,739	+20.894%
2025-09-08	35.5900	35.6950	34.9700	35.5000	-0.699%	805,141	+19.634%
2025-09-05	36.1000	36.5600	35.3800	35.7500	-0.750%	694,602	+18.797%
2025-09-04	35.8400	36.0200	35.5100	36.0200	+1.265%	666,383	+17.907%
2025-09-03	35.4600	35.9300	35.1300	35.5700	+0.339%	702,978	+19.398%
2025-09-02	35.0800	35.5100	34.9000	35.4500	-0.784%	1,232,064	+19.803%
2025-08-29	35.5500	35.8900	35.4650	35.7300	+0.620%	769,093	+18.864%
2025-08-28	35.9400	35.9400	35.2350	35.5100	-0.476%	584,784	+19.600%
2025-08-27	34.9300	35.8100	34.8800	35.6800	+1.508%	809,248	+19.030%
2025-08-26	34.9100	35.4400	34.7300	35.1500	+0.687%	859,626	+20.825%
2025-08-25	34.9700	35.3400	34.8450	34.9100	-0.965%	882,704	+21.656%
2025-08-22	33.5100	35.4100	33.4500	35.2500	+5.792%	1,482,944	+20.482%
2025-08-21	33.4100	33.5600	33.1500	33.3200	-0.981%	753,009	+27.461%
2025-08-20	33.8500	33.9400	33.3100	33.6500	-0.414%	1,097,160	+26.211%
2025-08-19	33.5800	34.0000	33.5000	33.7900	+0.536%	764,861	+25.688%
2025-08-18	33.3300	33.6600	33.2700	33.6100	+0.030%	956,319	+26.361%
2025-08-15	34.3700	34.3700	33.5150	33.6000	-1.754%	1,215,150	+26.399%
2025-08-14	33.7600	34.2600	33.5300	34.2000	-0.204%	955,518	+24.181%
2025-08-13	33.6500	34.3000	33.4450	34.2700	+2.605%	1,398,587	+23.928%
2025-08-12	32.2200	33.4700	32.2200	33.4000	+4.702%	1,027,960	+27.156%
2025-08-11	32.1200	32.2950	31.6700	31.9000	-0.437%	839,940	+33.135%
2025-08-08	31.7600	32.0500	31.4200	32.0400	+2.071%	1,442,457	+32.553%
2025-08-07	32.0500	32.0500	31.1600	31.3900	-0.947%	1,514,071	+35.298%
2025-08-06	31.7800	31.9900	31.5500	31.6900	+0.032%	1,845,758	+34.017%
2025-08-05	31.3800	31.6800	30.8100	31.6800	+1.441%	1,492,147	+34.059%
2025-08-04	30.8600	31.3400	30.7600	31.2300	-0.224%	1,533,859	+35.991%
2025-08-01	31.2850	31.4200	30.3900	31.3000	-1.262%	1,539,484	+35.687%
2025-07-31	32.0000	32.1800	31.5600	31.7000	-1.644%	1,038,658	+33.975%
2025-07-30	33.2500	33.2600	31.9600	32.2300	-2.155%	1,343,757	+31.772%
2025-07-29	33.1700	33.3400	32.5500	32.9400	+0.243%	1,385,595	+28.931%
2025-07-28	33.0800	33.1500	32.7650	32.8600	-0.665%	1,019,331	+29.245%
2025-07-25	33.0400	33.1800	32.3550	33.0800	-0.030%	1,127,331	+28.386%
2025-07-24	34.0000	34.0000	32.8300	33.0900	-1.752%	1,642,939	+28.347%
2025-07-23	33.5000	33.7600	32.9200	33.6800	+1.538%	1,476,026	+26.099%
2025-07-22	33.0000	33.4300	33.0000	33.1700	+0.576%	799,267	+28.037%
2025-07-21	33.2400	33.6200	32.9400	32.9800	-0.722%	1,063,031	+28.775%
2025-07-18	33.5000	33.6900	33.0000	33.2200	-0.539%	850,993	+27.845%
2025-07-17	32.3300	33.4300	32.2550	33.4000	+2.959%	1,177,400	+27.156%
2025-07-16	32.2400	32.5700	31.4900	32.4400	+1.470%	1,096,039	+30.919%
2025-07-15	33.0800	33.3700	31.9500	31.9700	-4.080%	1,127,731	+32.843%
2025-07-14	33.0100	33.4200	33.0100	33.3300	+0.573%	1,028,043	+27.423%
2025-07-11	33.7200	33.7200	33.0800	33.1400	-1.574%	697,238	+28.153%
2025-07-10	33.1600	33.8900	33.1600	33.6700	+1.294%	841,904	+26.136%
2025-07-09	33.4500	33.6700	33.0900	33.2400	-0.240%	873,298	+27.768%
2025-07-08	33.0000	33.7700	33.0000	33.3200	+0.939%	1,081,055	+27.461%
2025-07-07	33.3350	33.7900	32.7900	33.0100	-1.580%	1,060,994	+28.658%
2025-07-03	33.1800	33.8200	33.1800	33.5400	+1.055%	599,685	+26.625%
2025-07-02	32.8300	33.2600	32.5500	33.1900	+1.623%	949,898	+27.960%
2025-07-01	31.1100	33.3000	31.0700	32.6600	+4.412%	1,227,689	+30.037%
2025-06-30	31.4000	31.7600	31.2700	31.2800	+0.032%	1,182,306	+35.774%
2025-06-27	31.7800	31.8200	31.1135	31.2700	-0.509%	4,066,986	+35.817%
2025-06-26	30.9100	31.5000	30.5500	31.4300	+2.079%	3,409,811	+35.126%
2025-06-25	31.0900	31.2300	30.7400	30.7900	-1.282%	886,672	+37.934%
2025-06-24	30.9400	31.4900	30.8200	31.1900	+1.762%	1,439,576	+36.165%
2025-06-23	29.7500	30.6800	29.6350	30.6500	+2.646%	1,691,664	+38.564%
2025-06-20	30.2400	30.3800	29.8600	29.8600	-0.566%	6,261,833	+42.230%
2025-06-18	30.0500	30.3800	29.9600	30.0300	-0.100%	1,563,072	+41.425%
2025-06-17	30.0800	30.5900	30.0450	30.0600	-1.443%	1,330,745	+41.284%
2025-06-16	31.1800	31.3400	30.3600	30.5000	-0.813%	1,512,884	+39.246%
2025-06-13	30.9800	31.3700	30.6900	30.7500	-2.443%	1,380,015	+38.114%
2025-06-12	31.4500	31.6400	31.1500	31.5200	-0.693%	1,325,031	+34.740%
2025-06-11	32.2500	32.5300	31.4900	31.7400	-1.551%	2,529,575	+33.806%
2025-06-10	32.2000	32.7300	31.7850	32.2400	+3.003%	2,356,693	+31.731%
2025-06-09	30.9800	31.7100	30.8300	31.3000	+2.288%	2,022,541	+35.687%
2025-06-06	30.5000	30.8699	30.1400	30.6000	+2.034%	843,018	+38.791%
2025-06-05	29.7900	30.1300	29.4400	29.9900	+0.638%	1,147,336	+41.614%
2025-06-04	30.0800	30.3400	29.6600	29.8000	-1.390%	960,582	+42.517%
2025-06-03	29.6300	30.4500	29.4600	30.2200	+1.854%	1,139,172	+40.536%
2025-06-02	29.8600	29.9100	29.3500	29.6700	-1.166%	1,529,314	+43.141%
2025-05-30	30.0300	30.3000	29.7900	30.0200	-0.464%	1,445,023	+41.472%
2025-05-29	30.0900	30.1950	29.7500	30.1600	+1.174%	1,581,504	+40.816%
2025-05-28	29.9200	30.1700	29.7600	29.8100	-0.534%	1,029,488	+42.469%
2025-05-27	29.3400	30.0000	29.0000	29.9700	+4.026%	810,182	+41.708%
2025-05-23	28.1100	29.0000	28.1100	28.8100	-1.806%	1,164,980	+47.414%
2025-05-22	28.8400	29.6200	28.8400	29.3400	-0.374%	1,161,554	+44.751%
2025-05-21	30.2900	30.2900	29.4100	29.4500	-3.029%	756,655	+44.211%
2025-05-20	30.4400	30.6600	30.2800	30.3700	-0.589%	658,225	+39.842%
2025-05-19	30.4100	30.6300	30.2950	30.5500	-1.324%	841,535	+39.018%
2025-05-16	31.1100	31.1100	30.6800	30.9600	-0.546%	822,720	+37.177%
2025-05-15	31.0000	31.2100	30.7550	31.1300	+0.161%	1,336,785	+36.428%
2025-05-14	31.1800	31.4500	30.8900	31.0800	-1.145%	1,230,398	+36.647%
2025-05-13	31.4700	31.4700	30.9100	31.4400	+0.672%	854,839	+35.083%
2025-05-12	30.9700	31.6100	30.8100	31.2300	+6.623%	2,081,984	+35.991%
2025-05-09	29.5400	29.7000	29.1800	29.2900	-0.374%	1,305,790	+44.998%
2025-05-08	29.0300	29.6400	28.7183	29.4000	+2.582%	1,362,649	+44.456%
2025-05-07	28.9500	29.0800	28.6100	28.6600	+0.738%	1,660,209	+48.186%
2025-05-06	28.7200	29.1200	28.4200	28.4500	-2.234%	946,050	+49.279%
2025-05-05	28.7800	29.6400	28.7800	29.1000	+0.138%	1,468,355	+45.945%
2025-05-02	28.5800	29.1400	28.1900	29.0600	+3.306%	888,209	+46.146%
2025-05-01	27.5900	28.4150	27.5000	28.1300	+1.552%	1,527,243	+50.978%
2025-04-30	27.1700	27.9000	26.8600	27.7000	-0.503%	1,558,836	+53.321%
2025-04-29	27.4500	27.9500	27.0800	27.8400	+1.273%	1,480,147	+52.550%
2025-04-28	26.9200	27.6300	26.9050	27.4900	+2.193%	2,605,909	+54.493%
2025-04-25	26.0600	27.0500	26.0600	26.9000	+1.663%	5,898,678	+57.881%
2025-04-24	25.5200	26.4800	25.5000	26.4600	+0.417%	2,307,758	+60.506%
2025-04-23	26.3700	27.1200	25.8750	26.3500	+3.293%	3,406,125	+61.176%
2025-04-22	24.8900	25.5200	24.6800	25.5100	+3.699%	1,155,180	+66.484%
2025-04-21	24.4300	24.6747	24.0100	24.6000	-0.485%	1,497,956	+72.642%
2025-04-17	24.7400	25.1939	24.5300	24.7200	-0.081%	1,301,094	+71.804%
2025-04-16	24.5200	24.9400	24.4500	24.7400	+0.162%	1,573,376	+71.665%
2025-04-15	24.1000	24.9800	24.1000	24.7000	+2.490%	2,532,460	+71.943%
2025-04-14	24.3000	24.3000	23.4000	24.1000	+1.048%	2,439,148	+76.224%
2025-04-11	23.5700	24.1400	22.8500	23.8500	-0.167%	1,940,983	+78.071%
2025-04-10	25.7400	25.7400	23.1450	23.8900	-9.370%	2,431,957	+77.773%
2025-04-09	23.7600	26.9600	23.7400	26.3600	+8.567%	4,844,293	+61.115%
2025-04-08	25.9500	26.1450	23.9500	24.2800	-2.841%	2,909,244	+74.918%
2025-04-07	24.7700	26.6500	24.1400	24.9900	-2.000%	2,434,504	+69.948%
2025-04-04	25.8800	26.0900	24.7100	25.5000	-6.525%	2,505,507	+66.549%
2025-04-03	29.1850	29.2950	27.2600	27.2800	-11.024%	1,970,436	+55.682%
2025-04-02	29.8700	30.7000	29.8700	30.6600	+1.389%	2,259,099	+38.519%
2025-04-01	30.9000	31.0500	29.9650	30.2400	-2.890%	1,869,274	+40.443%
2025-03-31	30.3500	31.2700	29.8900	31.1400	+1.499%	10,848,711	+36.384%
2025-03-28	31.6700	31.7400	30.3100	30.6800	-3.157%	1,361,631	+38.429%
2025-03-27	32.0100	32.1350	31.4200	31.6800	-0.690%	1,412,929	+34.059%
2025-03-26	32.4800	32.7500	31.7200	31.9000	-1.361%	1,425,216	+33.135%
2025-03-25	32.9300	33.2700	32.2900	32.3400	-1.762%	1,347,883	+31.323%
2025-03-24	32.6000	33.0900	32.4400	32.9200	+2.843%	855,433	+29.010%
2025-03-21	32.4500	32.4700	31.7700	32.0100	-0.867%	3,089,592	+32.677%
2025-03-20	32.2500	32.9100	32.2500	32.2900	-0.768%	1,066,547	+31.527%
2025-03-19	32.5900	32.8900	32.2500	32.5400	-0.398%	985,633	+30.516%
2025-03-18	32.6500	32.8575	32.2900	32.6700	+0.123%	984,839	+29.997%
2025-03-17	32.8300	32.9200	32.3300	32.6300	+0.803%	1,572,232	+30.156%
2025-03-14	32.1300	32.4100	31.8800	32.3700	+1.442%	1,138,740	+31.202%
2025-03-13	32.2400	32.7000	31.8500	31.9100	-0.406%	711,149	+33.093%
2025-03-12	32.0900	32.3200	31.6100	32.0400	+0.502%	1,199,758	+32.553%
2025-03-11	32.3600	32.7750	31.5800	31.8800	-1.178%	1,405,625	+33.218%
2025-03-10	32.6900	33.0900	32.0500	32.2600	-2.655%	1,715,973	+31.649%
2025-03-07	33.4400	33.5700	32.7500	33.1400	-0.838%	1,127,827	+28.153%
2025-03-06	33.8100	33.9100	33.1200	33.4200	-1.879%	1,304,665	+27.080%
2025-03-05	34.4900	34.8200	33.7500	34.0600	-0.844%	926,624	+24.692%
2025-03-04	34.6100	35.1400	33.7300	34.3500	-2.220%	1,034,021	+23.639%
2025-03-03	35.7300	36.1200	34.7300	35.1300	-1.514%	923,942	+20.894%
2025-02-28	35.3900	35.9200	35.2300	35.6700	+1.134%	1,141,159	+19.064%
2025-02-27	35.2900	35.7800	35.1600	35.2700	-0.085%	694,790	+20.414%
2025-02-26	35.1200	35.6000	34.8200	35.3000	+0.199%	806,900	+20.312%
2025-02-25	35.5100	35.8000	35.0700	35.2300	+0.199%	987,509	+20.551%
2025-02-24	35.5300	35.8000	35.1500	35.1600	-0.284%	807,785	+20.791%
2025-02-21	36.9000	37.1400	35.1900	35.2600	-4.081%	872,488	+20.448%
2025-02-20	37.3900	37.5300	36.4550	36.7600	-2.208%	541,646	+15.533%
2025-02-19	37.3400	37.8300	37.2800	37.5900	-0.450%	621,435	+12.982%
2025-02-18	37.4500	37.9100	37.2700	37.7600	+0.828%	727,496	+12.474%
2025-02-14	37.9500	38.5200	37.3600	37.4500	-1.370%	478,704	+13.405%
2025-02-13	37.9000	38.0700	37.4650	37.9700	+0.583%	700,376	+11.851%
2025-02-12	38.1900	38.6500	37.7400	37.7500	-2.756%	867,270	+12.503%
2025-02-11	37.9400	38.9600	37.9100	38.8200	+1.490%	1,074,565	+9.402%
2025-02-10	38.4600	38.5000	37.8900	38.2500	-0.365%	874,645	+11.033%

.dark-mode .JfRq3T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JfRq3T{ color: #333333; background-color: white; border: 2px solid #333333; }AUBAtlantic Union Bankshares Corporationstock NYSE

AUB
Atlantic Union Bankshares Corporation
stock NYSE