Dark

AUB
Atlantic Union Bankshares Corporation
stock NYSE

At Close

Oct 2, 2026 3:59:58 PM EDT

38.80USD+0.858%(+0.33)1,053,941

33.42Bid 44.19Ask 10.77Spread

Pre-market

0.00USD-100.000%(-38.47)0

After-hours

Oct 2, 2026 4:28:30 PM EDT

38.82USD+0.052%(+0.02)301

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	38.6700	39.1700	38.5900	38.8000	+0.858%	1,053,941	0.000%
2026-10-01	37.6900	38.5500	37.2150	38.4700	+1.370%	1,344,432	+0.858%
2026-09-30	38.0700	38.3400	37.7500	37.9500	-0.132%	1,297,866	+2.240%
2026-09-29	38.6800	38.8400	37.9700	38.0000	-1.427%	1,379,857	+2.105%
2026-09-28	38.7800	38.8350	38.4600	38.5500	-0.593%	1,112,498	+0.649%
2026-09-25	38.7900	39.0000	38.5600	38.7800	+0.675%	1,440,900	+0.052%
2026-09-24	38.3800	38.6850	38.0600	38.5200	+0.706%	1,043,052	+0.727%
2026-09-23	38.6500	38.8000	38.2500	38.2500	-1.061%	1,003,410	+1.438%
2026-09-22	39.1400	39.3000	38.6000	38.6600	-0.591%	1,253,425	+0.362%
2026-09-21	39.2100	39.3700	38.8300	38.8900	-0.359%	1,098,683	-0.231%
2026-09-18	38.7800	39.1100	38.5100	39.0300	+0.154%	3,845,218	-0.589%
2026-09-17	39.5800	39.8100	38.8600	38.9700	-0.434%	745,674	-0.436%
2026-09-16	39.9500	39.9500	38.4600	39.1400	-1.880%	1,298,181	-0.869%
2026-09-15	39.8200	40.3450	39.7600	39.8900	-0.125%	964,786	-2.733%
2026-09-14	39.7200	40.2800	39.7100	39.9400	+0.554%	1,457,297	-2.854%
2026-09-11	40.1500	40.1500	39.1900	39.7200	+0.252%	1,223,943	-2.316%
2026-09-10	39.5700	39.6750	39.1250	39.6200	+0.202%	1,184,566	-2.070%
2026-09-09	39.8900	40.1600	39.4000	39.5400	-1.691%	1,450,345	-1.872%
2026-09-08	41.0900	41.1650	40.1900	40.2200	-1.687%	1,664,493	-3.531%
2026-09-04	40.7000	41.1300	40.7000	40.9100	+0.343%	2,456,154	-5.158%
2026-09-03	40.9900	41.3200	40.6900	40.7700	+0.419%	901,836	-4.832%
2026-09-02	39.8700	41.0000	39.7100	40.6000	+2.759%	1,343,775	-4.433%
2026-09-01	40.1000	40.4800	39.4400	39.5100	-2.033%	841,662	-1.797%
2026-08-31	40.6200	40.6800	40.1250	40.3300	-0.812%	723,882	-3.794%
2026-08-28	41.0400	41.1300	40.6200	40.6600	-0.416%	784,123	-4.575%
2026-08-27	40.3100	40.8650	40.0700	40.8300	+0.319%	534,940	-4.972%
2026-08-26	40.6050	40.9100	40.3900	40.7000	+0.444%	595,132	-4.668%
2026-08-25	41.0300	41.0550	40.3800	40.5200	-0.978%	740,819	-4.245%
2026-08-24	41.1400	41.6200	40.9000	40.9200	-0.559%	616,348	-5.181%
2026-08-21	41.4000	41.6250	40.8100	41.1500	+0.317%	1,298,101	-5.711%
2026-08-20	41.1400	41.3500	40.8200	41.0200	-0.822%	855,007	-5.412%
2026-08-19	42.4400	42.4400	41.2000	41.3600	-2.361%	916,713	-6.190%
2026-08-18	42.6400	42.7500	42.1300	42.3600	-0.423%	723,373	-8.404%
2026-08-17	42.7500	43.0900	42.5200	42.5400	-0.793%	744,405	-8.792%
2026-08-14	42.5000	43.0100	42.3700	42.8800	+0.516%	1,012,859	-9.515%
2026-08-13	42.6400	42.9100	42.5100	42.6600	+0.518%	489,624	-9.048%
2026-08-12	42.2500	42.5712	42.1000	42.4400	+0.688%	686,283	-8.577%
2026-08-11	41.8000	42.3350	41.7400	42.1500	+1.200%	695,296	-7.948%
2026-08-10	41.7000	41.9750	41.3600	41.6500	-0.311%	758,807	-6.843%
2026-08-07	41.9000	42.1600	40.7942	41.7800	-1.555%	668,890	-7.133%
2026-08-06	43.4000	43.4000	42.4000	42.4400	-1.348%	784,887	-8.577%
2026-08-05	43.3400	43.5250	42.9800	43.0200	-0.853%	745,532	-9.809%
2026-08-04	43.0000	43.5450	42.5600	43.3900	+1.450%	1,152,633	-10.578%
2026-08-03	42.2700	43.0800	42.2700	42.7700	+0.801%	850,118	-9.282%
2026-07-31	42.5300	42.6400	41.9500	42.4300	+0.355%	908,808	-8.555%
2026-07-30	42.9200	42.9500	42.2600	42.2800	-0.798%	676,043	-8.231%
2026-07-29	42.8200	43.1150	42.3900	42.6200	-1.068%	972,235	-8.963%
2026-07-28	42.2600	43.1600	42.2600	43.0800	+2.158%	862,385	-9.935%
2026-07-27	42.5300	42.7400	42.1550	42.1700	-0.142%	860,306	-7.991%
2026-07-24	42.4300	42.6600	42.0600	42.2300	+0.166%	820,596	-8.122%
2026-07-23	41.8200	42.2680	41.4100	42.1600	-0.425%	1,689,899	-7.970%
2026-07-22	42.7800	42.8100	42.2500	42.3400	-1.098%	1,376,032	-8.361%
2026-07-21	42.4600	42.8100	41.0500	42.8100	+1.856%	2,646,780	-9.367%
2026-07-20	42.4000	42.7500	41.9800	42.0300	-1.454%	1,282,807	-7.685%
2026-07-17	43.0000	43.1950	42.3100	42.6500	-1.387%	1,301,068	-9.027%
2026-07-16	42.2900	43.5700	42.2600	43.2500	+2.125%	1,598,893	-10.289%
2026-07-15	41.9000	42.6650	41.7801	42.3500	+1.267%	1,118,550	-8.383%
2026-07-14	41.8400	42.3700	41.6400	41.8200	-0.476%	1,028,245	-7.221%
2026-07-13	42.1400	42.3500	41.6450	42.0200	-0.095%	952,458	-7.663%
2026-07-10	41.6700	42.1500	41.6500	42.0600	+1.203%	810,222	-7.751%
2026-07-09	41.1000	41.8150	40.8450	41.5600	+2.163%	1,053,721	-6.641%
2026-07-08	41.3700	41.3700	40.3800	40.6800	-2.141%	1,313,760	-4.621%
2026-07-07	42.3900	42.5800	41.5700	41.5700	-1.493%	849,593	-6.663%
2026-07-06	42.1400	42.5400	42.0700	42.2000	-0.142%	834,204	-8.057%
2026-07-02	43.5000	43.5600	41.9601	42.2600	-2.153%	1,059,462	-8.187%
2026-07-01	42.3500	43.6200	42.0000	43.1900	+2.080%	1,655,050	-10.164%
2026-06-30	42.3000	42.5300	42.0100	42.3100	+0.095%	1,409,214	-8.296%
2026-06-29	41.6600	42.2800	41.5200	42.2700	+0.979%	1,928,304	-8.209%
2026-06-26	41.5000	41.9250	41.2500	41.8600	+0.456%	4,731,411	-7.310%
2026-06-25	40.8900	41.7150	40.8200	41.6700	+2.107%	1,007,152	-6.887%
2026-06-24	40.3900	41.0500	40.2650	40.8100	+1.115%	1,330,151	-4.925%
2026-06-23	39.7100	40.4550	39.5000	40.3600	+1.868%	882,209	-3.865%
2026-06-22	39.1900	39.8400	39.1900	39.6200	+1.175%	735,923	-2.070%
2026-06-18	39.0600	39.3000	38.8100	39.1600	+1.241%	2,316,645	-0.919%
2026-06-17	39.3800	39.8000	38.2850	38.6800	-2.348%	1,669,878	+0.310%
2026-06-16	40.0700	40.2800	39.3400	39.6100	+0.152%	905,708	-2.045%
2026-06-15	40.6300	40.9400	39.4750	39.5500	-1.861%	831,286	-1.896%
2026-06-12	39.8800	40.3800	39.7500	40.3000	+2.025%	868,645	-3.722%
2026-06-11	39.2900	39.5500	38.8550	39.5000	+1.883%	869,536	-1.772%
2026-06-10	38.9600	39.2750	38.6400	38.7700	+0.362%	913,463	+0.077%
2026-06-09	38.3000	39.4100	38.2050	38.6300	+1.872%	1,014,768	+0.440%
2026-06-08	38.0000	38.4300	37.8300	37.9200	-0.105%	617,474	+2.321%
2026-06-05	37.9200	38.2100	37.7300	37.9600	+0.530%	784,696	+2.213%
2026-06-04	36.9500	37.9000	36.8650	37.7600	+3.908%	1,627,216	+2.754%
2026-06-03	37.0800	37.5000	36.2600	36.3400	-3.479%	1,763,901	+6.769%
2026-06-02	36.6100	37.7400	36.6100	37.6500	+2.088%	789,307	+3.054%
2026-06-01	38.0700	38.0700	36.5800	36.8800	-1.967%	863,159	+5.206%
2026-05-29	37.5700	37.9600	37.5500	37.6200	-0.318%	933,513	+3.137%
2026-05-28	37.5600	37.7850	37.0300	37.7400	+0.266%	661,560	+2.809%
2026-05-27	38.3000	38.5000	37.5700	37.6400	-1.466%	790,854	+3.082%
2026-05-26	37.6800	38.3800	37.6600	38.2000	+1.704%	1,016,083	+1.571%
2026-05-22	37.5000	37.6500	37.2500	37.5600	-0.292%	947,506	+3.301%
2026-05-21	37.3400	37.8300	37.0900	37.6700	-0.027%	968,444	+3.000%
2026-05-20	36.7600	37.8700	36.4100	37.6800	+2.754%	997,640	+2.972%
2026-05-19	36.6200	36.8699	36.2600	36.6700	-0.326%	873,897	+5.809%
2026-05-18	36.5300	37.0500	36.4600	36.7900	+1.266%	869,877	+5.463%
2026-05-15	36.7600	37.1100	35.9400	36.3300	-1.384%	980,856	+6.799%
2026-05-14	36.9200	37.1650	36.7500	36.8400	+0.987%	952,897	+5.320%
2026-05-13	36.9700	37.1700	36.4700	36.4800	-1.512%	1,202,963	+6.360%
2026-05-12	37.0600	37.2700	36.1500	37.0400	+0.135%	1,114,035	+4.752%
2026-05-11	38.1100	38.2200	36.8500	36.9900	-2.555%	849,347	+4.893%
2026-05-08	38.0100	38.2000	37.8200	37.9600	+0.370%	707,348	+2.213%
2026-05-07	38.5700	38.5900	37.7400	37.8200	-1.485%	776,848	+2.591%
2026-05-06	38.5300	38.9600	38.0200	38.3900	+1.453%	1,019,720	+1.068%
2026-05-05	37.3600	38.1600	37.1500	37.8400	+1.693%	643,558	+2.537%
2026-05-04	37.5800	37.8250	37.1800	37.2100	-1.846%	879,314	+4.273%
2026-05-01	37.6500	38.2750	37.1600	37.9100	+0.691%	1,242,022	+2.348%
2026-04-30	36.9100	37.8950	36.8400	37.6500	+1.291%	1,627,472	+3.054%
2026-04-29	38.1250	38.1250	36.9300	37.1700	-2.441%	864,378	+4.385%
2026-04-28	38.4400	38.4400	37.9600	38.1000	+0.237%	849,721	+1.837%
2026-04-27	37.4000	38.2100	37.2150	38.0100	+1.631%	871,008	+2.078%
2026-04-24	37.7500	38.1100	37.3100	37.4000	-1.345%	1,144,606	+3.743%
2026-04-23	37.3000	38.1800	37.1000	37.9100	+1.854%	1,426,128	+2.348%
2026-04-22	37.3200	37.6700	37.0150	37.2200	-0.905%	1,260,335	+4.245%
2026-04-21	37.8000	38.7700	37.4200	37.5600	-3.021%	1,925,097	+3.301%
2026-04-20	38.5900	39.1900	38.5900	38.7300	-0.360%	1,588,752	+0.181%
2026-04-17	38.4500	39.6700	38.3700	38.8700	+2.749%	1,296,964	-0.180%
2026-04-16	37.9800	38.0700	37.7700	37.8300	-0.526%	686,743	+2.564%
2026-04-15	38.0100	38.2900	37.3150	38.0300	0.000%	1,000,970	+2.025%
2026-04-14	38.1500	38.2800	37.8400	38.0300	-0.809%	603,531	+2.025%
2026-04-13	37.8800	38.3500	37.5010	38.3400	+0.815%	814,093	+1.200%
2026-04-10	38.6600	38.6600	37.9200	38.0300	-1.934%	889,734	+2.025%
2026-04-09	37.4900	38.8550	37.3600	38.7800	+2.810%	896,108	+0.052%
2026-04-08	37.6600	38.1500	37.5150	37.7200	+3.371%	889,763	+2.863%
2026-04-07	36.3200	36.5900	36.1300	36.4900	+0.440%	852,714	+6.331%
2026-04-06	36.0100	36.4000	35.7500	36.3300	+0.665%	852,809	+6.799%
2026-04-02	35.5400	36.1450	35.2200	36.0900	+0.278%	869,314	+7.509%
2026-04-01	35.9100	36.5200	35.9100	35.9900	+0.699%	955,747	+7.808%
2026-03-31	35.0600	36.0200	34.9200	35.7400	+3.116%	1,307,682	+8.562%
2026-03-30	35.1300	35.3100	34.5150	34.6600	-0.374%	886,421	+11.945%
2026-03-27	35.2100	35.4300	34.6200	34.7900	-2.055%	847,074	+11.526%
2026-03-26	34.8000	35.7200	34.8000	35.5200	+0.538%	1,036,939	+9.234%
2026-03-25	35.3800	35.9300	35.0575	35.3300	+1.116%	1,040,523	+9.822%
2026-03-24	34.3100	35.4050	34.3100	34.9400	+0.721%	865,981	+11.048%
2026-03-23	35.3300	35.9000	34.6700	34.6900	+1.226%	1,510,312	+11.848%
2026-03-20	34.2500	34.3500	33.8200	34.2700	+0.293%	2,382,894	+13.219%
2026-03-19	33.6100	34.4300	33.3700	34.1700	+1.065%	1,028,777	+13.550%
2026-03-18	34.4700	34.5500	33.6800	33.8100	-2.028%	1,362,875	+14.759%
2026-03-17	34.6500	34.9000	33.9650	34.5100	+0.906%	955,532	+12.431%
2026-03-16	34.6400	34.8003	34.1800	34.2000	-0.292%	859,098	+13.450%
2026-03-13	34.7600	34.8375	34.0500	34.3000	-0.349%	1,040,219	+13.120%
2026-03-12	33.9800	34.8200	33.9000	34.4200	-1.375%	1,038,361	+12.725%
2026-03-11	35.1400	35.2750	34.5100	34.9000	-1.412%	719,346	+11.175%
2026-03-10	35.5000	36.3100	34.4100	35.4000	+0.711%	1,709,099	+9.605%
2026-03-09	34.8000	35.5700	33.4450	35.1500	-0.958%	1,448,025	+10.384%
2026-03-06	35.1200	35.5650	34.6750	35.4900	-2.927%	1,014,913	+9.327%
2026-03-05	36.5900	37.1000	36.1400	36.5600	-2.089%	809,148	+6.127%
2026-03-04	37.7100	37.7850	37.2900	37.3400	-0.559%	726,239	+3.910%
2026-03-03	36.4900	37.9000	36.0000	37.5500	-0.186%	900,060	+3.329%
2026-03-02	37.1000	37.8850	36.1300	37.6200	+1.511%	1,313,897	+3.137%
2026-02-27	38.5600	38.9594	36.6350	37.0600	-6.201%	1,415,834	+4.695%
2026-02-26	39.4000	40.1500	38.6500	39.5100	+1.074%	920,453	-1.797%
2026-02-25	38.9100	39.1850	38.3100	39.0900	+1.638%	577,958	-0.742%
2026-02-24	38.2600	39.1150	38.0100	38.4600	-1.055%	1,098,425	+0.884%
2026-02-23	40.5400	40.6500	38.3650	38.8700	-4.379%	1,478,599	-0.180%
2026-02-20	39.9300	40.6700	39.3900	40.6500	+1.829%	754,262	-4.551%
2026-02-19	39.5000	39.9600	39.3200	39.9200	-0.100%	837,472	-2.806%
2026-02-18	40.2100	40.9200	39.7700	39.9600	-0.819%	835,778	-2.903%
2026-02-17	40.2600	40.8100	39.8250	40.2900	+0.149%	709,552	-3.698%
2026-02-13	39.8600	40.2900	39.2500	40.2300	-0.174%	943,626	-3.555%
2026-02-12	41.5000	41.6600	39.6500	40.3000	-1.707%	898,529	-3.722%
2026-02-11	41.6400	41.9400	40.7150	41.0000	-0.606%	1,054,785	-5.366%
2026-02-10	41.5000	41.9000	40.8500	41.2500	-1.221%	679,650	-5.939%
2026-02-09	41.5000	42.0150	41.4300	41.7600	-0.048%	716,002	-7.088%
2026-02-06	41.7000	42.1800	41.3700	41.7800	+1.236%	826,419	-7.133%
2026-02-05	41.5200	41.8000	40.6800	41.2700	+0.219%	1,157,333	-5.985%
2026-02-04	41.0000	41.9800	40.8600	41.1800	+1.629%	946,048	-5.780%
2026-02-03	39.5500	40.5800	39.4300	40.5200	+2.401%	1,435,202	-4.245%
2026-02-02	38.7300	39.8000	38.6100	39.5700	+1.880%	1,102,116	-1.946%
2026-01-30	38.9400	39.4400	38.7000	38.8400	-0.918%	1,526,389	-0.103%
2026-01-29	39.1600	39.5500	38.7800	39.2000	+0.771%	1,340,163	-1.020%
2026-01-28	39.3200	39.7600	38.8400	38.9000	-1.068%	1,578,738	-0.257%
2026-01-27	39.0000	39.4200	38.8000	39.3200	+0.950%	819,243	-1.322%
2026-01-26	39.0400	39.3000	38.3600	38.9500	+0.206%	1,193,998	-0.385%
2026-01-23	39.8500	39.9400	38.6100	38.8700	-2.017%	1,599,674	-0.180%
2026-01-22	40.5600	40.7100	39.0000	39.6700	-0.800%	1,809,043	-2.193%
2026-01-21	37.6500	40.0900	37.6350	39.9900	+7.040%	2,658,810	-2.976%
2026-01-20	37.5800	38.3300	37.2600	37.3600	-2.556%	790,488	+3.854%
2026-01-16	38.3500	38.8000	38.0501	38.3400	-0.052%	1,368,034	+1.200%
2026-01-15	37.4100	38.4500	37.4100	38.3600	+2.842%	898,902	+1.147%
2026-01-14	36.5600	37.3650	36.5300	37.3000	+1.774%	767,460	+4.021%
2026-01-13	36.9800	36.9800	36.5600	36.6500	-0.272%	1,150,800	+5.866%
2026-01-12	36.9800	37.2500	36.7300	36.7500	-1.843%	1,059,375	+5.578%
2026-01-09	37.5700	37.8100	37.0500	37.4400	-0.107%	844,516	+3.632%
2026-01-08	36.5500	37.7250	36.5500	37.4800	+2.014%	1,245,136	+3.522%
2026-01-07	36.9600	37.1900	36.0900	36.7400	-0.461%	1,161,819	+5.607%
2026-01-06	35.9500	36.9750	35.7600	36.9100	+2.102%	1,126,756	+5.121%
2026-01-05	35.3700	36.6400	35.2950	36.1500	+1.774%	843,041	+7.331%
2026-01-02	35.2300	35.6250	34.7850	35.5200	+0.623%	901,908	+9.234%
2025-12-31	35.6100	35.7708	35.1900	35.3000	-0.675%	579,505	+9.915%
2025-12-30	36.2400	36.2400	35.5200	35.5400	-1.715%	732,209	+9.173%
2025-12-29	36.5600	36.6100	36.0900	36.1600	-0.659%	592,988	+7.301%
2025-12-26	36.5800	36.7100	36.1500	36.4000	-0.492%	456,615	+6.593%
2025-12-24	36.3600	36.5800	36.2300	36.5800	+0.688%	344,886	+6.069%
2025-12-23	36.5000	36.5700	36.2400	36.3300	-0.547%	1,138,090	+6.799%
2025-12-22	36.5300	36.8350	36.4050	36.5300	-0.191%	1,250,583	+6.214%
2025-12-19	36.6500	36.7900	36.1700	36.6000	-0.462%	3,120,128	+6.011%
2025-12-18	37.2100	37.2500	36.4750	36.7700	-0.325%	1,660,818	+5.521%
2025-12-17	36.6200	37.4350	36.5200	36.8900	+0.737%	1,200,243	+5.178%
2025-12-16	36.8800	37.0100	36.4750	36.6200	-0.624%	1,151,251	+5.953%
2025-12-15	37.0000	37.2350	36.5300	36.8500	+0.546%	1,673,498	+5.292%
2025-12-12	36.8800	37.0200	36.1100	36.6500	0.000%	1,339,795	+5.866%
2025-12-11	36.1700	36.8700	36.0000	36.6500	+1.806%	2,033,285	+5.866%
2025-12-10	34.5400	36.6000	34.3800	36.0000	+4.227%	2,756,522	+7.778%
2025-12-09	34.1700	34.9250	34.1400	34.5400	+0.758%	1,569,252	+12.334%
2025-12-08	34.6500	34.9500	34.2250	34.2800	-0.320%	1,285,622	+13.186%
2025-12-05	34.3400	34.7100	33.9400	34.3900	-1.687%	1,270,927	+12.823%
2025-12-04	34.8100	35.0800	34.7000	34.9800	0.000%	684,527	+10.921%
2025-12-03	34.1800	35.1400	34.0363	34.9800	+2.490%	1,001,506	+10.921%
2025-12-02	34.5700	34.6600	34.0600	34.1300	-0.929%	962,972	+13.683%
2025-12-01	33.9400	34.5050	33.6200	34.4500	+1.833%	912,544	+12.627%
2025-11-28	34.0000	34.2100	33.7000	33.8300	-0.588%	517,558	+14.691%
2025-11-26	34.0000	34.4300	33.9700	34.0300	-0.671%	1,466,750	+14.017%
2025-11-25	33.1000	34.5150	32.8900	34.2600	+4.483%	1,499,608	+13.252%
2025-11-24	32.8100	33.2600	32.5000	32.7900	-0.243%	878,895	+18.329%
2025-11-21	31.8100	33.1600	31.7000	32.8700	+3.789%	1,597,648	+18.041%
2025-11-20	32.7300	33.1800	31.6200	31.6700	-1.829%	1,526,260	+22.513%
2025-11-19	31.5700	32.3100	31.5700	32.2600	+2.641%	1,033,397	+20.273%
2025-11-18	31.1500	31.6900	30.8700	31.4300	+0.447%	843,076	+23.449%
2025-11-17	32.3000	32.5300	31.0750	31.2900	-3.723%	1,292,506	+24.001%
2025-11-14	32.2200	32.5350	31.7600	32.5000	-0.703%	882,752	+19.385%
2025-11-13	32.4900	33.2200	32.4900	32.7300	+0.061%	1,147,921	+18.546%
2025-11-12	32.8300	33.2500	32.6900	32.7100	-0.031%	1,209,270	+18.618%
2025-11-11	32.7000	32.9850	32.4119	32.7200	+0.184%	601,673	+18.582%
2025-11-10	32.8000	33.0000	32.4700	32.6600	-0.244%	924,638	+18.800%
2025-11-07	32.2500	32.7700	31.9300	32.7400	+1.174%	891,777	+18.509%
2025-11-06	32.4800	32.8000	32.2600	32.3600	-1.341%	904,790	+19.901%
2025-11-05	32.3300	33.1950	32.1700	32.8000	+1.328%	1,072,246	+18.293%
2025-11-04	32.5700	32.7800	32.2500	32.3700	-1.879%	1,004,965	+19.864%
2025-11-03	32.4800	32.9900	31.6200	32.9900	+1.445%	911,911	+17.611%
2025-10-31	32.5000	32.7500	32.1600	32.5200	+0.154%	1,395,940	+19.311%
2025-10-30	32.5000	33.1200	32.3050	32.4700	-1.066%	1,079,486	+19.495%
2025-10-29	33.1000	33.8100	32.4910	32.8200	-1.737%	1,641,069	+18.221%
2025-10-28	33.7800	33.7800	33.2650	33.4000	-1.066%	935,678	+16.168%
2025-10-27	34.1600	34.4500	33.5750	33.7600	-0.968%	869,658	+14.929%
2025-10-24	33.4500	34.3250	33.0700	34.0900	+3.523%	847,562	+13.816%
2025-10-23	33.3400	33.9700	32.5300	32.9300	-3.204%	2,188,398	+17.826%
2025-10-22	34.3100	34.5500	33.8300	34.0200	-0.322%	1,064,878	+14.051%
2025-10-21	34.1300	34.5100	34.0200	34.1300	-0.554%	758,395	+13.683%
2025-10-20	34.1400	34.6950	33.8400	34.3200	+1.209%	965,474	+13.054%
2025-10-17	33.3700	34.1490	32.9800	33.9100	+3.039%	1,225,373	+14.421%
2025-10-16	34.6900	34.8000	32.4200	32.9100	-5.891%	1,815,567	+17.897%
2025-10-15	36.2300	36.2800	34.6400	34.9700	-2.861%	961,061	+10.952%
2025-10-14	34.2900	36.2200	34.1700	36.0000	+4.197%	699,977	+7.778%
2025-10-13	34.2100	34.6300	33.7700	34.5500	+2.919%	702,708	+12.301%
2025-10-10	36.1400	36.5400	33.5300	33.5700	-6.957%	1,503,136	+15.579%
2025-10-09	36.0900	36.2300	35.5350	36.0800	-0.055%	910,708	+7.539%
2025-10-08	36.3900	36.5300	35.7000	36.1000	+0.361%	1,015,915	+7.479%
2025-10-07	36.0950	36.5000	35.8900	35.9700	-0.443%	1,199,327	+7.868%
2025-10-06	35.9500	36.8400	35.7300	36.1300	+1.261%	863,552	+7.390%
2025-10-03	35.4700	36.1000	35.3200	35.6800	+1.595%	825,332	+8.744%
2025-10-02	35.0500	35.3850	34.7750	35.1200	-0.199%	872,370	+10.478%
2025-10-01	35.0700	35.3000	34.6800	35.1900	-0.283%	893,782	+10.259%
2025-09-30	35.6400	35.8200	34.7500	35.2900	-0.871%	990,836	+9.946%
2025-09-29	36.4600	36.4600	35.3600	35.6000	-1.029%	1,063,366	+8.989%
2025-09-26	35.6700	36.0550	35.3950	35.9700	+0.954%	851,249	+7.868%
2025-09-25	35.7700	35.9800	35.3950	35.6300	-0.112%	826,104	+8.897%
2025-09-24	35.8700	36.2250	35.5650	35.6700	-0.335%	819,481	+8.775%
2025-09-23	36.0100	36.6800	35.7600	35.7900	-0.721%	1,009,326	+8.410%
2025-09-22	36.5000	36.5200	35.6300	36.0500	-1.341%	1,015,539	+7.628%
2025-09-19	36.5600	36.5600	36.0900	36.5400	-0.055%	3,452,191	+6.185%
2025-09-18	35.3700	36.5800	35.1800	36.5600	+3.805%	1,157,550	+6.127%
2025-09-17	34.7000	36.1900	34.7000	35.2200	+1.440%	1,018,588	+10.165%
2025-09-16	34.8500	34.8600	34.3100	34.7200	-0.686%	723,497	+11.751%
2025-09-15	35.4500	35.6094	34.7200	34.9600	-1.299%	923,066	+10.984%
2025-09-12	35.2600	35.6500	35.2600	35.4200	+0.113%	781,246	+9.543%
2025-09-11	35.1700	35.5500	34.9600	35.3800	+0.483%	799,233	+9.666%
2025-09-10	35.1200	35.4100	34.9754	35.2100	+0.228%	510,526	+10.196%
2025-09-09	35.5100	35.6127	35.0700	35.1300	-1.042%	748,739	+10.447%
2025-09-08	35.5900	35.6950	34.9700	35.5000	-0.699%	805,141	+9.296%
2025-09-05	36.1000	36.5600	35.3800	35.7500	-0.750%	694,602	+8.531%
2025-09-04	35.8400	36.0200	35.5100	36.0200	+1.265%	666,383	+7.718%
2025-09-03	35.4600	35.9300	35.1300	35.5700	+0.339%	702,978	+9.081%
2025-09-02	35.0800	35.5100	34.9000	35.4500	-0.784%	1,232,064	+9.450%
2025-08-29	35.5500	35.8900	35.4650	35.7300	+0.620%	769,093	+8.592%
2025-08-28	35.9400	35.9400	35.2350	35.5100	-0.476%	584,784	+9.265%
2025-08-27	34.9300	35.8100	34.8800	35.6800	+1.508%	809,248	+8.744%
2025-08-26	34.9100	35.4400	34.7300	35.1500	+0.687%	859,626	+10.384%
2025-08-25	34.9700	35.3400	34.8450	34.9100	-0.965%	882,704	+11.143%
2025-08-22	33.5100	35.4100	33.4500	35.2500	+5.792%	1,482,944	+10.071%
2025-08-21	33.4100	33.5600	33.1500	33.3200	-0.981%	753,009	+16.447%
2025-08-20	33.8500	33.9400	33.3100	33.6500	-0.414%	1,097,160	+15.305%
2025-08-19	33.5800	34.0000	33.5000	33.7900	+0.536%	764,861	+14.827%
2025-08-18	33.3300	33.6600	33.2700	33.6100	+0.030%	956,319	+15.442%
2025-08-15	34.3700	34.3700	33.5150	33.6000	-1.754%	1,215,150	+15.476%
2025-08-14	33.7600	34.2600	33.5300	34.2000	-0.204%	955,518	+13.450%
2025-08-13	33.6500	34.3000	33.4450	34.2700	+2.605%	1,398,587	+13.219%
2025-08-12	32.2200	33.4700	32.2200	33.4000	+4.702%	1,027,960	+16.168%
2025-08-11	32.1200	32.2950	31.6700	31.9000	-0.437%	839,940	+21.630%
2025-08-08	31.7600	32.0500	31.4200	32.0400	+2.071%	1,442,457	+21.099%
2025-08-07	32.0500	32.0500	31.1600	31.3900	-0.947%	1,514,071	+23.606%
2025-08-06	31.7800	31.9900	31.5500	31.6900	+0.032%	1,845,758	+22.436%
2025-08-05	31.3800	31.6800	30.8100	31.6800	+1.441%	1,492,147	+22.475%
2025-08-04	30.8600	31.3400	30.7600	31.2300	-0.224%	1,533,859	+24.240%
2025-08-01	31.2850	31.4200	30.3900	31.3000	-1.262%	1,539,484	+23.962%
2025-07-31	32.0000	32.1800	31.5600	31.7000	-1.644%	1,038,658	+22.397%
2025-07-30	33.2500	33.2600	31.9600	32.2300	-2.155%	1,343,757	+20.385%
2025-07-29	33.1700	33.3400	32.5500	32.9400	+0.243%	1,385,595	+17.790%
2025-07-28	33.0800	33.1500	32.7650	32.8600	-0.665%	1,019,331	+18.077%
2025-07-25	33.0400	33.1800	32.3550	33.0800	-0.030%	1,127,331	+17.291%
2025-07-24	34.0000	34.0000	32.8300	33.0900	-1.752%	1,642,939	+17.256%
2025-07-23	33.5000	33.7600	32.9200	33.6800	+1.538%	1,476,026	+15.202%
2025-07-22	33.0000	33.4300	33.0000	33.1700	+0.576%	799,267	+16.973%
2025-07-21	33.2400	33.6200	32.9400	32.9800	-0.722%	1,063,031	+17.647%
2025-07-18	33.5000	33.6900	33.0000	33.2200	-0.539%	850,993	+16.797%
2025-07-17	32.3300	33.4300	32.2550	33.4000	+2.959%	1,177,400	+16.168%
2025-07-16	32.2400	32.5700	31.4900	32.4400	+1.470%	1,096,039	+19.605%
2025-07-15	33.0800	33.3700	31.9500	31.9700	-4.080%	1,127,731	+21.364%
2025-07-14	33.0100	33.4200	33.0100	33.3300	+0.573%	1,028,043	+16.412%
2025-07-11	33.7200	33.7200	33.0800	33.1400	-1.574%	697,238	+17.079%
2025-07-10	33.1600	33.8900	33.1600	33.6700	+1.294%	841,904	+15.236%
2025-07-09	33.4500	33.6700	33.0900	33.2400	-0.240%	873,298	+16.727%
2025-07-08	33.0000	33.7700	33.0000	33.3200	+0.939%	1,081,055	+16.447%
2025-07-07	33.3350	33.7900	32.7900	33.0100	-1.580%	1,060,994	+17.540%
2025-07-03	33.1800	33.8200	33.1800	33.5400	+1.055%	599,685	+15.683%
2025-07-02	32.8300	33.2600	32.5500	33.1900	+1.623%	949,898	+16.903%
2025-07-01	31.1100	33.3000	31.0700	32.6600	+4.412%	1,227,689	+18.800%
2025-06-30	31.4000	31.7600	31.2700	31.2800	+0.032%	1,182,306	+24.041%
2025-06-27	31.7800	31.8200	31.1135	31.2700	-0.509%	4,066,986	+24.081%
2025-06-26	30.9100	31.5000	30.5500	31.4300	+2.079%	3,409,811	+23.449%
2025-06-25	31.0900	31.2300	30.7400	30.7900	-1.282%	886,672	+26.015%
2025-06-24	30.9400	31.4900	30.8200	31.1900	+1.762%	1,439,576	+24.399%
2025-06-23	29.7500	30.6800	29.6350	30.6500	+2.646%	1,691,664	+26.591%
2025-06-20	30.2400	30.3800	29.8600	29.8600	-0.566%	6,261,833	+29.940%
2025-06-18	30.0500	30.3800	29.9600	30.0300	-0.100%	1,563,072	+29.204%
2025-06-17	30.0800	30.5900	30.0450	30.0600	-1.443%	1,330,745	+29.075%
2025-06-16	31.1800	31.3400	30.3600	30.5000	-0.813%	1,512,884	+27.213%
2025-06-13	30.9800	31.3700	30.6900	30.7500	-2.443%	1,380,015	+26.179%
2025-06-12	31.4500	31.6400	31.1500	31.5200	-0.693%	1,325,031	+23.096%
2025-06-11	32.2500	32.5300	31.4900	31.7400	-1.551%	2,529,575	+22.243%
2025-06-10	32.2000	32.7300	31.7850	32.2400	+3.003%	2,356,693	+20.347%
2025-06-09	30.9800	31.7100	30.8300	31.3000	+2.288%	2,022,541	+23.962%
2025-06-06	30.5000	30.8699	30.1400	30.6000	+2.034%	843,018	+26.797%
2025-06-05	29.7900	30.1300	29.4400	29.9900	+0.638%	1,147,336	+29.376%
2025-06-04	30.0800	30.3400	29.6600	29.8000	-1.390%	960,582	+30.201%
2025-06-03	29.6300	30.4500	29.4600	30.2200	+1.854%	1,139,172	+28.392%
2025-06-02	29.8600	29.9100	29.3500	29.6700	-1.166%	1,529,314	+30.772%
2025-05-30	30.0300	30.3000	29.7900	30.0200	-0.464%	1,445,023	+29.247%
2025-05-29	30.0900	30.1950	29.7500	30.1600	+1.174%	1,581,504	+28.647%
2025-05-28	29.9200	30.1700	29.7600	29.8100	-0.534%	1,029,488	+30.158%
2025-05-27	29.3400	30.0000	29.0000	29.9700	+4.026%	810,182	+29.463%
2025-05-23	28.1100	29.0000	28.1100	28.8100	-1.806%	1,164,980	+34.675%
2025-05-22	28.8400	29.6200	28.8400	29.3400	-0.374%	1,161,554	+32.243%
2025-05-21	30.2900	30.2900	29.4100	29.4500	-3.029%	756,655	+31.749%
2025-05-20	30.4400	30.6600	30.2800	30.3700	-0.589%	658,225	+27.758%
2025-05-19	30.4100	30.6300	30.2950	30.5500	-1.324%	841,535	+27.005%
2025-05-16	31.1100	31.1100	30.6800	30.9600	-0.546%	822,720	+25.323%
2025-05-15	31.0000	31.2100	30.7550	31.1300	+0.161%	1,336,785	+24.639%
2025-05-14	31.1800	31.4500	30.8900	31.0800	-1.145%	1,230,398	+24.839%
2025-05-13	31.4700	31.4700	30.9100	31.4400	+0.672%	854,839	+23.410%
2025-05-12	30.9700	31.6100	30.8100	31.2300	+6.623%	2,081,984	+24.240%
2025-05-09	29.5400	29.7000	29.1800	29.2900	-0.374%	1,305,790	+32.468%
2025-05-08	29.0300	29.6400	28.7183	29.4000	+2.582%	1,362,649	+31.973%
2025-05-07	28.9500	29.0800	28.6100	28.6600	+0.738%	1,660,209	+35.380%
2025-05-06	28.7200	29.1200	28.4200	28.4500	-2.234%	946,050	+36.380%
2025-05-05	28.7800	29.6400	28.7800	29.1000	+0.138%	1,468,355	+33.333%
2025-05-02	28.5800	29.1400	28.1900	29.0600	+3.306%	888,209	+33.517%
2025-05-01	27.5900	28.4150	27.5000	28.1300	+1.552%	1,527,243	+37.931%
2025-04-30	27.1700	27.9000	26.8600	27.7000	-0.503%	1,558,836	+40.072%
2025-04-29	27.4500	27.9500	27.0800	27.8400	+1.273%	1,480,147	+39.368%
2025-04-28	26.9200	27.6300	26.9050	27.4900	+2.193%	2,605,909	+41.142%
2025-04-25	26.0600	27.0500	26.0600	26.9000	+1.663%	5,898,678	+44.238%
2025-04-24	25.5200	26.4800	25.5000	26.4600	+0.417%	2,307,758	+46.636%
2025-04-23	26.3700	27.1200	25.8750	26.3500	+3.293%	3,406,125	+47.249%
2025-04-22	24.8900	25.5200	24.6800	25.5100	+3.699%	1,155,180	+52.097%
2025-04-21	24.4300	24.6747	24.0100	24.6000	-0.485%	1,497,956	+57.724%
2025-04-17	24.7400	25.1939	24.5300	24.7200	-0.081%	1,301,094	+56.958%
2025-04-16	24.5200	24.9400	24.4500	24.7400	+0.162%	1,573,376	+56.831%
2025-04-15	24.1000	24.9800	24.1000	24.7000	+2.490%	2,532,460	+57.085%
2025-04-14	24.3000	24.3000	23.4000	24.1000	+1.048%	2,439,148	+60.996%

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

AUB
Atlantic Union Bankshares Corporation
stock NYSE