Atlantic Union Bankshares Corporation (AUB)
NYSE: AUB · Real-Time Price · USD
34.39
-0.59 (-1.69%)
Dec 5, 2025, 4:00 PM EST - Market closed
Atlantic Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.34 | 34.71 | 33.94 | 34.39 | 34.39 | -1.69% | 1,230,784 |
| Dec 4, 2025 | 34.81 | 35.08 | 34.70 | 34.98 | 34.98 | - | 687,401 |
| Dec 3, 2025 | 34.18 | 35.14 | 34.04 | 34.98 | 34.98 | 2.49% | 1,003,581 |
| Dec 2, 2025 | 34.57 | 34.66 | 34.06 | 34.13 | 34.13 | -0.93% | 692,572 |
| Dec 1, 2025 | 33.94 | 34.51 | 33.62 | 34.45 | 34.45 | 1.83% | 813,311 |
| Nov 28, 2025 | 34.00 | 34.21 | 33.70 | 33.83 | 33.83 | -0.59% | 459,117 |
| Nov 26, 2025 | 34.00 | 34.43 | 33.97 | 34.03 | 34.03 | -0.67% | 1,455,566 |
| Nov 25, 2025 | 33.10 | 34.52 | 32.89 | 34.26 | 34.26 | 4.48% | 1,293,953 |
| Nov 24, 2025 | 32.81 | 33.26 | 32.50 | 32.79 | 32.79 | -0.24% | 754,592 |
| Nov 21, 2025 | 31.81 | 33.16 | 31.70 | 32.87 | 32.87 | 3.79% | 1,558,431 |
| Nov 20, 2025 | 32.73 | 33.18 | 31.62 | 31.67 | 31.67 | -1.83% | 1,526,260 |
| Nov 19, 2025 | 31.57 | 32.31 | 31.57 | 32.26 | 32.26 | 2.64% | 1,033,397 |
| Nov 18, 2025 | 31.15 | 31.69 | 30.87 | 31.43 | 31.43 | 0.45% | 844,074 |
| Nov 17, 2025 | 32.30 | 32.53 | 31.08 | 31.29 | 31.29 | -3.72% | 1,295,608 |
| Nov 14, 2025 | 32.22 | 32.54 | 31.76 | 32.50 | 32.50 | -0.70% | 884,742 |
| Nov 13, 2025 | 32.49 | 33.22 | 32.49 | 32.73 | 32.36 | 0.06% | 1,151,519 |
| Nov 12, 2025 | 32.83 | 33.25 | 32.69 | 32.71 | 32.34 | -0.03% | 1,212,512 |
| Nov 11, 2025 | 32.70 | 32.99 | 32.41 | 32.72 | 32.35 | 0.18% | 604,437 |
| Nov 10, 2025 | 32.80 | 33.00 | 32.47 | 32.66 | 32.29 | -0.24% | 924,638 |
| Nov 7, 2025 | 32.25 | 32.77 | 31.93 | 32.74 | 32.37 | 1.17% | 891,777 |
| Nov 6, 2025 | 32.48 | 32.80 | 32.26 | 32.36 | 31.99 | -1.34% | 904,790 |
| Nov 5, 2025 | 32.33 | 33.20 | 32.17 | 32.80 | 32.43 | 1.33% | 1,072,246 |
| Nov 4, 2025 | 32.57 | 32.78 | 32.25 | 32.37 | 32.00 | -1.88% | 1,004,965 |
| Nov 3, 2025 | 32.48 | 32.99 | 31.62 | 32.99 | 32.62 | 1.45% | 911,911 |
| Oct 31, 2025 | 32.50 | 32.75 | 32.16 | 32.52 | 32.15 | 0.15% | 1,395,940 |
| Oct 30, 2025 | 32.50 | 33.12 | 32.31 | 32.47 | 32.10 | -1.07% | 1,079,486 |
| Oct 29, 2025 | 33.10 | 33.81 | 32.49 | 32.82 | 32.45 | -1.74% | 1,641,069 |
| Oct 28, 2025 | 33.78 | 33.78 | 33.27 | 33.40 | 33.02 | -1.07% | 935,678 |
| Oct 27, 2025 | 34.16 | 34.45 | 33.58 | 33.76 | 33.38 | -0.97% | 869,658 |
| Oct 24, 2025 | 33.45 | 34.33 | 33.07 | 34.09 | 33.70 | 3.52% | 847,562 |
| Oct 23, 2025 | 33.34 | 33.97 | 32.53 | 32.93 | 32.56 | -3.20% | 2,188,558 |
| Oct 22, 2025 | 34.31 | 34.55 | 33.83 | 34.02 | 33.64 | -0.32% | 1,064,878 |
| Oct 21, 2025 | 34.13 | 34.51 | 34.02 | 34.13 | 33.74 | -0.55% | 758,395 |
| Oct 20, 2025 | 34.14 | 34.70 | 33.84 | 34.32 | 33.93 | 1.21% | 965,474 |
| Oct 17, 2025 | 33.37 | 34.15 | 32.98 | 33.91 | 33.53 | 3.04% | 1,225,373 |
| Oct 16, 2025 | 34.69 | 34.80 | 32.42 | 32.91 | 32.54 | -5.89% | 1,815,567 |
| Oct 15, 2025 | 36.23 | 36.28 | 34.64 | 34.97 | 34.57 | -2.86% | 961,061 |
| Oct 14, 2025 | 34.29 | 36.22 | 34.17 | 36.00 | 35.59 | 4.20% | 699,977 |
| Oct 13, 2025 | 34.21 | 34.63 | 33.77 | 34.55 | 34.16 | 2.92% | 702,708 |
| Oct 10, 2025 | 36.14 | 36.54 | 33.53 | 33.57 | 33.19 | -6.96% | 1,503,136 |
| Oct 9, 2025 | 36.09 | 36.23 | 35.54 | 36.08 | 35.67 | -0.06% | 910,708 |
| Oct 8, 2025 | 36.39 | 36.53 | 35.70 | 36.10 | 35.69 | 0.36% | 1,015,915 |
| Oct 7, 2025 | 36.10 | 36.50 | 35.89 | 35.97 | 35.56 | -0.44% | 1,199,327 |
| Oct 6, 2025 | 35.95 | 36.84 | 35.73 | 36.13 | 35.72 | 1.26% | 863,552 |
| Oct 3, 2025 | 35.47 | 36.10 | 35.32 | 35.68 | 35.28 | 1.59% | 825,332 |
| Oct 2, 2025 | 35.05 | 35.39 | 34.78 | 35.12 | 34.72 | -0.20% | 872,370 |
| Oct 1, 2025 | 35.07 | 35.30 | 34.68 | 35.19 | 34.79 | -0.28% | 893,782 |
| Sep 30, 2025 | 35.64 | 35.82 | 34.75 | 35.29 | 34.89 | -0.87% | 990,836 |
| Sep 29, 2025 | 36.46 | 36.46 | 35.36 | 35.60 | 35.20 | -1.03% | 1,063,366 |
| Sep 26, 2025 | 35.67 | 36.06 | 35.40 | 35.97 | 35.56 | 0.95% | 851,249 |