Atlantic Union Bankshares Corporation (AUB)
NYSE: AUB · Real-Time Price · USD
31.23
+1.94 (6.62%)
At close: May 12, 2025, 4:00 PM
31.23
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Atlantic Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.97 | 31.61 | 30.81 | 31.23 | 31.23 | 6.62% | 2,081,984 |
| May 9, 2025 | 29.54 | 29.70 | 29.18 | 29.29 | 29.29 | -0.37% | 1,305,790 |
| May 8, 2025 | 29.03 | 29.64 | 28.72 | 29.40 | 29.40 | 2.58% | 1,362,649 |
| May 7, 2025 | 28.95 | 29.08 | 28.61 | 28.66 | 28.66 | 0.74% | 1,660,209 |
| May 6, 2025 | 28.72 | 29.12 | 28.42 | 28.45 | 28.45 | -2.23% | 946,050 |
| May 5, 2025 | 28.78 | 29.64 | 28.78 | 29.10 | 29.10 | 0.14% | 1,468,355 |
| May 2, 2025 | 28.58 | 29.14 | 28.19 | 29.06 | 29.06 | 3.31% | 888,209 |
| May 1, 2025 | 27.59 | 28.42 | 27.50 | 28.13 | 28.13 | 1.55% | 1,527,243 |
| Apr 30, 2025 | 27.17 | 27.90 | 26.86 | 27.70 | 27.70 | -0.50% | 1,558,836 |
| Apr 29, 2025 | 27.45 | 27.95 | 27.08 | 27.84 | 27.84 | 1.27% | 1,480,147 |
| Apr 28, 2025 | 26.92 | 27.63 | 26.91 | 27.49 | 27.49 | 2.19% | 2,605,909 |
| Apr 25, 2025 | 26.06 | 27.05 | 26.06 | 26.90 | 26.90 | 1.66% | 5,898,678 |
| Apr 24, 2025 | 25.52 | 26.48 | 25.50 | 26.46 | 26.46 | 0.42% | 2,307,758 |
| Apr 23, 2025 | 26.37 | 27.12 | 25.88 | 26.35 | 26.35 | 3.29% | 3,406,125 |
| Apr 22, 2025 | 24.89 | 25.52 | 24.68 | 25.51 | 25.51 | 3.70% | 1,155,180 |
| Apr 21, 2025 | 24.43 | 24.68 | 24.01 | 24.60 | 24.60 | -0.49% | 1,497,956 |
| Apr 17, 2025 | 24.74 | 25.19 | 24.53 | 24.72 | 24.72 | -0.08% | 1,301,094 |
| Apr 16, 2025 | 24.52 | 24.94 | 24.45 | 24.74 | 24.74 | 0.16% | 1,573,376 |
| Apr 15, 2025 | 24.10 | 24.98 | 24.10 | 24.70 | 24.70 | 2.49% | 2,532,460 |
| Apr 14, 2025 | 24.30 | 24.30 | 23.40 | 24.10 | 24.10 | 1.05% | 2,439,148 |
| Apr 11, 2025 | 23.57 | 24.14 | 22.85 | 23.85 | 23.85 | -0.17% | 1,940,983 |
| Apr 10, 2025 | 25.74 | 25.74 | 23.15 | 23.89 | 23.89 | -9.37% | 2,431,957 |
| Apr 9, 2025 | 23.76 | 26.96 | 23.74 | 26.36 | 26.36 | 8.57% | 4,844,293 |
| Apr 8, 2025 | 25.95 | 26.15 | 23.95 | 24.28 | 24.28 | -2.84% | 2,909,244 |
| Apr 7, 2025 | 24.77 | 26.65 | 24.14 | 24.99 | 24.99 | -2.00% | 2,434,504 |
| Apr 4, 2025 | 25.88 | 26.09 | 24.71 | 25.50 | 25.50 | -6.52% | 2,505,507 |
| Apr 3, 2025 | 29.19 | 29.30 | 27.26 | 27.28 | 27.28 | -11.02% | 1,970,436 |
| Apr 2, 2025 | 29.87 | 30.70 | 29.87 | 30.66 | 30.66 | 1.39% | 2,259,099 |
| Apr 1, 2025 | 30.90 | 31.05 | 29.97 | 30.24 | 30.24 | -2.89% | 1,869,274 |
| Mar 31, 2025 | 30.35 | 31.27 | 29.89 | 31.14 | 31.14 | 1.50% | 10,848,711 |
| Mar 28, 2025 | 31.67 | 31.74 | 30.31 | 30.68 | 30.68 | -3.16% | 1,361,631 |
| Mar 27, 2025 | 32.01 | 32.14 | 31.42 | 31.68 | 31.68 | -0.69% | 1,412,929 |
| Mar 26, 2025 | 32.48 | 32.75 | 31.72 | 31.90 | 31.90 | -1.36% | 1,445,226 |
| Mar 25, 2025 | 32.93 | 33.27 | 32.29 | 32.34 | 32.34 | -1.76% | 1,359,385 |
| Mar 24, 2025 | 32.60 | 33.09 | 32.44 | 32.92 | 32.92 | 2.84% | 892,259 |
| Mar 21, 2025 | 32.45 | 32.47 | 31.77 | 32.01 | 32.01 | -0.87% | 3,262,162 |
| Mar 20, 2025 | 32.25 | 32.91 | 32.25 | 32.29 | 32.29 | -0.77% | 1,118,526 |
| Mar 19, 2025 | 32.59 | 32.89 | 32.25 | 32.54 | 32.54 | -0.40% | 1,003,746 |
| Mar 18, 2025 | 32.65 | 32.86 | 32.29 | 32.67 | 32.67 | 0.12% | 1,017,392 |
| Mar 17, 2025 | 32.83 | 32.92 | 32.33 | 32.63 | 32.63 | 0.80% | 1,654,068 |
| Mar 14, 2025 | 32.13 | 32.41 | 31.88 | 32.37 | 32.37 | 1.44% | 1,159,335 |
| Mar 13, 2025 | 32.24 | 32.70 | 31.85 | 31.91 | 31.91 | -0.41% | 732,028 |
| Mar 12, 2025 | 32.09 | 32.32 | 31.61 | 32.04 | 32.04 | 0.50% | 1,382,810 |
| Mar 11, 2025 | 32.36 | 32.78 | 31.58 | 31.88 | 31.88 | -1.18% | 1,436,489 |
| Mar 10, 2025 | 32.69 | 33.09 | 32.05 | 32.26 | 32.26 | -2.66% | 1,742,773 |
| Mar 7, 2025 | 33.44 | 33.57 | 32.75 | 33.14 | 33.14 | -0.84% | 1,152,042 |
| Mar 6, 2025 | 33.81 | 33.91 | 33.12 | 33.42 | 33.42 | -1.88% | 1,378,399 |
| Mar 5, 2025 | 34.49 | 34.82 | 33.75 | 34.06 | 34.06 | -0.84% | 939,248 |
| Mar 4, 2025 | 34.61 | 35.14 | 33.73 | 34.35 | 34.35 | -2.22% | 1,054,654 |
| Mar 3, 2025 | 35.73 | 36.12 | 34.73 | 35.13 | 35.13 | -1.51% | 942,691 |