5 DAY PERFORMANCE
+540.39%
1 MONTH PERFORMANCE
+765.78%
Atlantic Union Bankshares Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.15 | $5.06 (-1.75%) | $5.40 | $4.85 | 126.00 K | $275.77 M |
| 12/04/2025 | $5.21 | $5.07 (-2.69%) | $5.35 | $5.05 | 22.43 K | $276.32 M |
| 12/03/2025 | $5.63 | $5.25 (-6.75%) | $5.64 | $5.05 | 85.52 K | $286.13 M |
| 12/02/2025 | $5.31 | $5.57 (4.9%) | $5.96 | $5.29 | 113.94 K | $303.57 M |
| 12/01/2025 | $5.00 | $5.28 (5.6%) | $5.36 | $5.00 | 115.60 K | $287.76 M |
| 11/28/2025 | $5.18 | $5.00 (-3.47%) | $5.42 | $5.00 | 9.00 K | $272.50 M |
| 11/26/2025 | $5.19 | $5.06 (-2.5%) | $5.37 | $5.00 | 71.86 K | $275.77 M |
| 11/25/2025 | $5.27 | $5.03 (-4.55%) | $5.27 | $4.85 | 43.02 K | $274.14 M |
| 11/24/2025 | $5.01 | $5.12 (2.2%) | $5.40 | $5.01 | 45.20 K | $279.04 M |
| 11/21/2025 | $5.15 | $4.96 (-3.69%) | $5.37 | $4.87 | 181.12 K | $270.32 M |
| 11/20/2025 | $5.40 | $5.18 (-4.07%) | $5.73 | $5.15 | 57.81 K | $282.31 M |
| 11/19/2025 | $5.07 | $5.31 (4.73%) | $5.34 | $5.07 | 21.95 K | $289.40 M |
| 11/18/2025 | $5.09 | $5.09 (0%) | $5.28 | $5.01 | 31.20 K | $277.41 M |
| 11/17/2025 | $3.94 | $5.22 (32.49%) | $5.40 | $3.94 | 239.44 K | $284.49 M |
| 11/14/2025 | $3.73 | $3.96 (6.17%) | $4.00 | $3.61 | 73.40 K | $215.82 M |
| 11/13/2025 | $4.19 | $3.73 (-10.98%) | $4.20 | $3.64 | 110.00 K | $203.29 M |
| 11/12/2025 | $4.39 | $3.89 (-11.39%) | $4.39 | $3.74 | 40.90 K | $212.01 M |
| 11/11/2025 | $4.29 | $4.23 (-1.4%) | $4.40 | $4.11 | 239.25 K | $230.54 M |
| 11/10/2025 | $4.25 | $4.57 (7.53%) | $4.73 | $4.25 | 180.06 K | $249.07 M |
| 11/07/2025 | $4.36 | $4.12 (-5.5%) | $4.42 | $4.02 | 62.70 K | $224.54 M |
| 11/06/2025 | $4.50 | $4.32 (-4%) | $4.50 | $4.12 | 119.24 K | $235.44 M |
| 11/05/2025 | $4.15 | $4.61 (11.08%) | $4.78 | $4.12 | 546.30 K | $251.25 M |
| 11/04/2025 | $4.18 | $4.05 (-3.11%) | $4.51 | $4.00 | 179.40 K | $220.73 M |
| 11/03/2025 | $4.50 | $4.30 (-4.44%) | $4.50 | $4.26 | 87.16 K | $234.35 M |
| 10/31/2025 | $4.41 | $4.59 (4.08%) | $4.75 | $4.41 | 30.40 K | $250.16 M |
| 10/30/2025 | $4.56 | $4.46 (-2.19%) | $4.60 | $4.41 | 54.78 K | $243.07 M |
| 10/29/2025 | $5.34 | $4.42 (-17.23%) | $5.35 | $4.40 | 115.00 K | $240.89 M |
| 10/28/2025 | $4.90 | $5.36 (9.39%) | $5.49 | $4.90 | 109.51 K | $292.12 M |
| 10/27/2025 | $5.05 | $5.08 (0.59%) | $5.18 | $4.81 | 76.39 K | $276.86 M |
| 10/24/2025 | $4.93 | $5.19 (5.27%) | $5.39 | $4.93 | 80.40 K | $282.86 M |
| 10/23/2025 | $5.19 | $5.10 (-1.73%) | $5.24 | $4.84 | 94.11 K | $277.95 M |
| 10/22/2025 | $4.58 | $5.14 (12.23%) | $5.22 | $4.58 | 332.90 K | $280.13 M |
| 10/21/2025 | $4.42 | $4.75 (7.47%) | $4.83 | $4.42 | 194.60 K | $258.88 M |
| 10/20/2025 | $4.80 | $4.80 (0%) | $4.81 | $4.00 | 253.91 K | $261.60 M |
| 10/17/2025 | $4.76 | $5.04 (5.88%) | $5.10 | $4.73 | 142.54 K | $274.68 M |
| 10/16/2025 | $5.11 | $4.82 (-5.68%) | $5.25 | $4.69 | 190.63 K | $262.69 M |
| 10/15/2025 | $5.70 | $5.30 (-7.02%) | $5.80 | $5.05 | 245.20 K | $288.85 M |
| 10/14/2025 | $4.92 | $5.70 (15.85%) | $6.50 | $4.87 | 837.01 K | $310.65 M |
| 10/13/2025 | $5.50 | $4.87 (-11.45%) | $5.50 | $4.75 | 801.30 K | $265.42 M |
| 10/10/2025 | $8.15 | $6.56 (-19.51%) | $8.89 | $6.41 | 9.50 M | $357.52 M |
| 10/09/2025 | $5.75 | $5.42 (-5.74%) | $6.00 | $4.60 | 8.37 M | $295.39 M |
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.
