5 DAY PERFORMANCE
+11.62%
1 MONTH PERFORMANCE
-2.01%
3 MONTH PERFORMANCE
-10.46%
6 MONTH PERFORMANCE
+0.08%
YEAR-TO-DATE PERFORMANCE
-2.35%
1 YEAR PERFORMANCE
+7.78%
Atlantic Union Bankshares Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.04 | $31.92 (-0.37%) | $32.04 | $31.61 | 319,630 | |
| 03/11/2025 | $32.36 | $31.88 (-1.48%) | $32.78 | $31.58 | 1.43 M | $2.80 B |
| 03/10/2025 | $32.69 | $32.26 (-1.32%) | $33.09 | $32.05 | 1.76 M | $2.84 B |
| 03/07/2025 | $33.44 | $33.14 (-0.9%) | $33.57 | $32.75 | 1.15 M | $2.92 B |
| 03/06/2025 | $33.81 | $33.42 (-1.15%) | $33.91 | $33.12 | 1.38 M | $2.94 B |
| 03/05/2025 | $34.49 | $34.06 (-1.25%) | $34.82 | $33.75 | 939,248 | $3.00 B |
| 03/04/2025 | $34.61 | $34.35 (-0.75%) | $35.14 | $33.73 | 1.05 M | $3.02 B |
| 03/03/2025 | $35.73 | $35.13 (-1.68%) | $36.12 | $34.73 | 942,700 | $3.09 B |
| 02/28/2025 | $35.39 | $35.67 (0.79%) | $35.92 | $35.23 | 1.16 M | $3.14 B |
| 02/27/2025 | $35.29 | $35.27 (-0.06%) | $35.78 | $35.16 | 715,300 | $3.10 B |
| 02/26/2025 | $35.12 | $35.30 (0.51%) | $35.60 | $34.82 | 836,401 | $3.17 B |
| 02/25/2025 | $35.51 | $35.23 (-0.79%) | $35.80 | $35.07 | 1.13 M | $3.04 B |
| 02/24/2025 | $35.53 | $35.16 (-1.04%) | $35.80 | $35.15 | 833,236 | $3.03 B |
| 02/21/2025 | $36.90 | $35.26 (-4.44%) | $37.14 | $35.19 | 899,100 | $3.17 B |
| 02/20/2025 | $37.39 | $36.76 (-1.68%) | $37.53 | $36.46 | 561,701 | $3.30 B |
| 02/19/2025 | $37.34 | $37.59 (0.67%) | $37.83 | $37.28 | 691,620 | $3.37 B |
| 02/18/2025 | $37.45 | $37.76 (0.83%) | $37.91 | $37.27 | 745,800 | $3.39 B |
| 02/14/2025 | $37.95 | $37.45 (-1.32%) | $38.52 | $37.36 | 494,325 | $3.36 B |
| 02/13/2025 | $37.90 | $37.97 (0.18%) | $38.07 | $37.47 | 723,928 | $3.41 B |
| 02/12/2025 | $38.19 | $37.75 (-1.15%) | $38.65 | $37.74 | 1.02 M | $3.39 B |
| 02/11/2025 | $37.94 | $38.82 (2.32%) | $38.96 | $37.91 | 1.22 M | $3.49 B |
| 02/10/2025 | $38.46 | $38.25 (-0.55%) | $38.50 | $37.89 | 963,308 | $3.43 B |
| 02/07/2025 | $39.06 | $38.39 (-1.72%) | $39.11 | $37.94 | 947,223 | $3.45 B |
| 02/06/2025 | $38.33 | $39.07 (1.93%) | $39.22 | $38.18 | 967,608 | $3.51 B |
| 02/05/2025 | $38.39 | $38.33 (-0.16%) | $38.47 | $37.92 | 875,900 | $3.44 B |
| 02/04/2025 | $37.07 | $38.15 (2.91%) | $38.39 | $37.06 | 688,700 | $3.43 B |
| 02/03/2025 | $36.93 | $36.99 (0.16%) | $37.56 | $36.38 | 1.14 M | $3.32 B |
| 01/31/2025 | $37.31 | $37.77 (1.23%) | $38.43 | $37.31 | 791,103 | $3.39 B |
| 01/30/2025 | $37.69 | $37.41 (-0.74%) | $37.99 | $37.13 | 693,400 | $3.36 B |
| 01/29/2025 | $37.28 | $37.35 (0.19%) | $38.11 | $37.09 | 922,024 | $3.35 B |
| 01/28/2025 | $37.74 | $37.59 (-0.4%) | $38.03 | $37.30 | 869,712 | $3.37 B |
| 01/27/2025 | $36.70 | $37.64 (2.56%) | $37.70 | $36.63 | 1.91 M | $3.38 B |
| 01/24/2025 | $36.84 | $36.56 (-0.76%) | $37.32 | $36.32 | 846,502 | $3.28 B |
| 01/23/2025 | $37.49 | $36.57 (-2.45%) | $37.95 | $35.79 | 1.04 M | $3.28 B |
| 01/22/2025 | $38.01 | $37.87 (-0.37%) | $38.36 | $37.66 | 1.17 M | $3.40 B |
| 01/21/2025 | $38.20 | $38.27 (0.18%) | $38.64 | $37.96 | 1.07 M | $3.44 B |
| 01/17/2025 | $38.04 | $37.87 (-0.45%) | $38.28 | $37.42 | 706,245 | $3.40 B |
| 01/16/2025 | $38.00 | $37.60 (-1.05%) | $38.10 | $37.32 | 502,409 | $3.38 B |
| 01/15/2025 | $39.23 | $38.12 (-2.83%) | $39.29 | $37.80 | 606,521 | $3.42 B |
| 01/14/2025 | $35.91 | $37.73 (5.07%) | $37.76 | $35.88 | 1.66 M | $3.39 B |
| 01/13/2025 | $34.93 | $35.68 (2.15%) | $35.74 | $34.56 | 746,900 | $3.20 B |
| 01/10/2025 | $35.62 | $34.96 (-1.85%) | $35.76 | $34.35 | 968,800 | $3.14 B |
| 01/08/2025 | $36.12 | $36.50 (1.05%) | $36.86 | $35.99 | 698,013 | $3.28 B |
| 01/07/2025 | $36.99 | $36.53 (-1.24%) | $37.23 | $36.03 | 1.18 M | $3.28 B |
| 01/06/2025 | $37.28 | $36.99 (-0.78%) | $37.72 | $36.89 | 1.40 M | $3.32 B |
| 01/03/2025 | $37.03 | $37.22 (0.51%) | $37.32 | $36.39 | 575,900 | $3.34 B |
| 01/02/2025 | $37.98 | $36.95 (-2.71%) | $38.22 | $36.86 | 563,407 | $3.32 B |
| 12/31/2024 | $38.11 | $37.88 (-0.6%) | $38.32 | $37.67 | 806,100 | $3.40 B |
| 12/30/2024 | $37.79 | $37.85 (0.16%) | $38.14 | $37.48 | 424,018 | $3.40 B |
| 12/27/2024 | $38.21 | $38.08 (-0.34%) | $38.71 | $37.45 | 587,801 | $3.42 B |
| 12/26/2024 | $37.80 | $38.63 (2.2%) | $38.76 | $37.68 | 706,325 | $3.47 B |
| 12/24/2024 | $37.98 | $38.26 (0.74%) | $38.26 | $37.77 | 208,900 | $3.44 B |
| 12/23/2024 | $37.54 | $37.96 (1.12%) | $38.25 | $37.54 | 486,429 | $3.41 B |
| 12/20/2024 | $37.00 | $37.84 (2.27%) | $38.43 | $36.82 | 2.33 M | $3.40 B |
| 12/19/2024 | $38.09 | $37.15 (-2.47%) | $38.70 | $37.08 | 998,900 | $3.34 B |
| 12/18/2024 | $39.98 | $37.46 (-6.3%) | $40.27 | $37.21 | 1.15 M | $3.36 B |
| 12/17/2024 | $40.47 | $39.63 (-2.08%) | $40.95 | $39.60 | 800,300 | $3.56 B |
| 12/16/2024 | $41.09 | $40.85 (-0.58%) | $41.09 | $40.40 | 934,800 | $3.67 B |
| 12/13/2024 | $41.16 | $40.95 (-0.51%) | $41.43 | $40.65 | 633,200 | $3.68 B |
| 12/12/2024 | $41.74 | $41.31 (-1.03%) | $41.87 | $41.01 | 712,732 | $3.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
