5 DAY PERFORMANCE
-10.47%
1 MONTH PERFORMANCE
-8.34%
3 MONTH PERFORMANCE
-18.27%
6 MONTH PERFORMANCE
-7.08%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
+7.20%
Atlantic Union Bankshares Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $40.65 | $39.21 (-3.54%) | $41.16 | $38.90 | 1.33 M | $5.54 B |
| 11/04/2026 | $40.70 | $40.17 (-1.3%) | $41.51 | $40.09 | 2.00 M | $5.68 B |
| 11/03/2026 | $40.30 | $39.60 (-1.74%) | $40.37 | $39.53 | 1.11 M | $5.60 B |
| 11/02/2026 | $39.68 | $40.40 (1.81%) | $40.61 | $39.58 | 1.85 M | $5.71 B |
| 10/30/2026 | $40.01 | $39.27 (-1.85%) | $40.01 | $39.22 | 1.07 M | $5.55 B |
| 10/29/2026 | $39.81 | $39.73 (-0.2%) | $40.07 | $39.52 | 1.14 M | $5.61 B |
| 10/28/2026 | $39.47 | $39.26 (-0.53%) | $39.52 | $38.86 | 1.03 M | $5.55 B |
| 10/27/2026 | $39.78 | $39.42 (-0.9%) | $39.90 | $39.30 | 1.33 M | $5.57 B |
| 10/26/2026 | $40.06 | $39.74 (-0.8%) | $40.34 | $39.64 | 1.34 M | $5.61 B |
| 10/23/2026 | $39.82 | $39.89 (0.18%) | $40.27 | $39.37 | 1.29 M | $5.64 B |
| 10/22/2026 | $38.48 | $40.10 (4.21%) | $40.12 | $38.48 | 1.79 M | $5.67 B |
| 10/21/2026 | $38.01 | $38.68 (1.76%) | $38.77 | $37.97 | 1.67 M | $5.47 B |
| 10/20/2026 | $37.62 | $38.21 (1.57%) | $38.47 | $37.23 | 2.39 M | $5.40 B |
| 10/19/2026 | $38.04 | $37.76 (-0.74%) | $38.14 | $37.60 | 1.31 M | $5.34 B |
| 10/16/2026 | $38.53 | $38.11 (-1.09%) | $38.92 | $37.88 | 1.55 M | $5.40 B |
| 10/15/2026 | $37.72 | $38.30 (1.54%) | $38.31 | $37.51 | 1.44 M | $5.43 B |
| 10/14/2026 | $36.91 | $37.45 (1.46%) | $37.59 | $36.82 | 1.22 M | $5.31 B |
| 10/13/2026 | $38.04 | $37.50 (-1.42%) | $38.22 | $37.40 | 1.16 M | $5.32 B |
| 10/12/2026 | $37.81 | $37.84 (0.08%) | $38.19 | $37.78 | 1.30 M | $5.36 B |
| 10/09/2026 | $37.84 | $37.80 (-0.11%) | $37.92 | $37.50 | 856.26 K | $5.36 B |
| 10/08/2026 | $37.38 | $37.92 (1.44%) | $37.97 | $37.15 | 1.35 M | $5.38 B |
| 10/07/2026 | $37.77 | $37.60 (-0.45%) | $37.82 | $37.31 | 1.19 M | $5.33 B |
| 10/06/2026 | $38.57 | $38.14 (-1.11%) | $38.73 | $38.10 | 909.10 K | $5.41 B |
| 10/05/2026 | $38.54 | $38.36 (-0.47%) | $38.80 | $38.15 | 1.28 M | $5.44 B |
| 10/02/2026 | $38.76 | $38.82 (0.15%) | $39.18 | $38.59 | 1.05 M | $5.50 B |
| 10/01/2026 | $37.69 | $38.47 (2.07%) | $38.55 | $37.22 | 1.34 M | $5.45 B |
| 09/30/2026 | $38.07 | $37.95 (-0.32%) | $38.34 | $37.75 | 1.30 M | $5.38 B |
| 09/29/2026 | $38.68 | $38.00 (-1.76%) | $38.84 | $37.97 | 1.38 M | $5.39 B |
| 09/28/2026 | $38.78 | $38.55 (-0.59%) | $38.84 | $38.46 | 1.11 M | $5.46 B |
| 09/25/2026 | $38.79 | $38.78 (-0.03%) | $39.00 | $38.56 | 1.44 M | $5.50 B |
| 09/24/2026 | $38.38 | $38.52 (0.36%) | $38.69 | $38.06 | 1.04 M | $5.46 B |
| 09/23/2026 | $38.65 | $38.25 (-1.03%) | $38.80 | $38.25 | 1.00 M | $5.42 B |
| 09/22/2026 | $39.14 | $38.66 (-1.23%) | $39.30 | $38.60 | 1.25 M | $5.48 B |
| 09/21/2026 | $39.21 | $38.89 (-0.82%) | $39.37 | $38.83 | 1.10 M | $5.51 B |
| 09/18/2026 | $38.78 | $39.03 (0.64%) | $39.11 | $38.51 | 3.85 M | $5.53 B |
| 09/17/2026 | $39.58 | $38.97 (-1.54%) | $39.81 | $38.86 | 745.70 K | $5.52 B |
| 09/16/2026 | $39.95 | $39.14 (-2.03%) | $39.95 | $38.46 | 1.30 M | $5.55 B |
| 09/15/2026 | $39.82 | $39.89 (0.18%) | $40.35 | $39.76 | 964.80 K | $5.65 B |
| 09/14/2026 | $39.72 | $39.94 (0.55%) | $40.28 | $39.71 | 1.46 M | $5.66 B |
| 09/11/2026 | $40.15 | $39.72 (-1.07%) | $40.15 | $39.19 | 1.22 M | $5.63 B |
| 09/10/2026 | $39.57 | $39.62 (0.13%) | $39.67 | $39.13 | 1.18 M | $5.62 B |
| 09/09/2026 | $39.89 | $39.54 (-0.88%) | $40.16 | $39.40 | 1.45 M | $5.61 B |
| 09/08/2026 | $41.09 | $40.22 (-2.12%) | $41.17 | $40.19 | 1.66 M | $5.70 B |
| 09/04/2026 | $40.70 | $40.91 (0.52%) | $41.13 | $40.70 | 2.46 M | $5.80 B |
| 09/03/2026 | $40.99 | $40.77 (-0.54%) | $41.32 | $40.69 | 901.84 K | $5.78 B |
| 09/02/2026 | $39.87 | $40.60 (1.83%) | $41.00 | $39.71 | 1.34 M | $5.76 B |
| 09/01/2026 | $40.10 | $39.51 (-1.47%) | $40.48 | $39.44 | 841.66 K | $5.60 B |
| 08/31/2026 | $40.62 | $40.33 (-0.71%) | $40.68 | $40.13 | 723.90 K | $5.72 B |
| 08/28/2026 | $41.04 | $40.66 (-0.93%) | $41.13 | $40.62 | 784.12 K | $5.76 B |
| 08/27/2026 | $40.31 | $40.83 (1.29%) | $40.87 | $40.07 | 534.94 K | $5.79 B |
| 08/26/2026 | $40.60 | $40.70 (0.25%) | $40.91 | $40.39 | 595.13 K | $5.77 B |
| 08/25/2026 | $41.03 | $40.52 (-1.24%) | $41.06 | $40.38 | 740.82 K | $5.74 B |
| 08/24/2026 | $41.14 | $40.92 (-0.53%) | $41.62 | $40.90 | 616.35 K | $5.80 B |
| 08/21/2026 | $41.40 | $41.15 (-0.6%) | $41.63 | $40.81 | 1.30 M | $5.83 B |
| 08/20/2026 | $41.14 | $41.02 (-0.29%) | $41.35 | $40.82 | 855.01 K | $5.81 B |
| 08/19/2026 | $42.44 | $41.36 (-2.54%) | $42.44 | $41.20 | 916.71 K | $5.86 B |
| 08/18/2026 | $42.64 | $42.36 (-0.66%) | $42.75 | $42.13 | 723.40 K | $6.00 B |
| 08/17/2026 | $42.75 | $42.54 (-0.49%) | $43.09 | $42.52 | 744.40 K | $6.03 B |
| 08/14/2026 | $42.50 | $42.88 (0.89%) | $43.01 | $42.37 | 1.01 M | $6.08 B |
| 08/13/2026 | $42.64 | $42.66 (0.05%) | $42.91 | $42.51 | 489.62 K | $6.05 B |
| 08/12/2026 | $42.25 | $42.44 (0.45%) | $42.57 | $42.10 | 686.30 K | $6.02 B |
| 08/11/2026 | $41.80 | $42.15 (0.84%) | $42.34 | $41.74 | 695.30 K | $5.98 B |
| 08/10/2026 | $41.70 | $41.65 (-0.12%) | $41.98 | $41.36 | 758.81 K | $5.90 B |
| 08/07/2026 | $41.90 | $41.78 (-0.29%) | $42.16 | $40.79 | 668.90 K | $5.92 B |
| 08/06/2026 | $43.40 | $42.44 (-2.21%) | $43.40 | $42.40 | 784.89 K | $6.02 B |
| 08/05/2026 | $43.34 | $43.02 (-0.74%) | $43.53 | $42.98 | 745.53 K | $6.10 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.
