5 DAY PERFORMANCE
-10.17%
1 MONTH PERFORMANCE
-14.56%
3 MONTH PERFORMANCE
-10.21%
6 MONTH PERFORMANCE
+2.60%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
-3.78%
Atlantic Union Bankshares Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $39.21 | $38.89 (-0.82%) | $39.37 | $38.83 | 1.08 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 |
| 08/04/2026 | $43.00 | $43.39 (0.91%) | $43.55 | $42.56 | 1.15 M | $6.15 B |
| 08/03/2026 | $42.27 | $42.77 (1.18%) | $43.08 | $42.27 | 850.12 K | $6.06 B |
| 07/31/2026 | $42.53 | $42.43 (-0.24%) | $42.64 | $41.95 | 908.81 K | $6.01 B |
| 07/30/2026 | $42.92 | $42.28 (-1.49%) | $42.95 | $42.26 | 676.04 K | $5.99 B |
| 07/29/2026 | $42.82 | $42.62 (-0.47%) | $43.12 | $42.39 | 972.23 K | $6.04 B |
| 07/28/2026 | $42.26 | $43.08 (1.94%) | $43.16 | $42.26 | 862.40 K | $6.11 B |
| 07/27/2026 | $42.53 | $42.17 (-0.85%) | $42.74 | $42.16 | 860.31 K | $5.98 B |
| 07/24/2026 | $42.43 | $42.23 (-0.47%) | $42.66 | $42.06 | 820.60 K | $5.99 B |
| 07/23/2026 | $41.82 | $42.16 (0.81%) | $42.27 | $41.41 | 1.69 M | $5.98 B |
| 07/22/2026 | $42.78 | $42.34 (-1.03%) | $42.81 | $42.25 | 1.38 M | $6.00 B |
| 07/21/2026 | $42.46 | $42.81 (0.82%) | $42.81 | $41.05 | 2.65 M | $6.07 B |
| 07/20/2026 | $42.40 | $42.03 (-0.87%) | $42.75 | $41.98 | 1.28 M | $5.96 B |
| 07/17/2026 | $43.00 | $42.65 (-0.81%) | $43.20 | $42.31 | 1.30 M | $6.05 B |
| 07/16/2026 | $42.29 | $43.25 (2.27%) | $43.57 | $42.26 | 1.60 M | $6.13 B |
| 07/15/2026 | $41.90 | $42.35 (1.07%) | $42.67 | $41.78 | 1.12 M | $6.00 B |
| 07/14/2026 | $41.84 | $41.82 (-0.05%) | $42.37 | $41.64 | 1.03 M | $5.93 B |
| 07/13/2026 | $42.14 | $42.02 (-0.28%) | $42.35 | $41.65 | 952.46 K | $5.96 B |
| 07/10/2026 | $41.67 | $42.06 (0.94%) | $42.15 | $41.65 | 810.22 K | $5.96 B |
| 07/09/2026 | $41.10 | $41.56 (1.12%) | $41.82 | $40.85 | 1.05 M | $5.89 B |
| 07/08/2026 | $41.37 | $40.68 (-1.67%) | $41.37 | $40.38 | 1.31 M | $5.77 B |
| 07/07/2026 | $42.39 | $41.57 (-1.93%) | $42.58 | $41.57 | 849.60 K | $5.89 B |
| 07/06/2026 | $42.14 | $42.20 (0.14%) | $42.54 | $42.07 | 834.20 K | $5.98 B |
| 07/02/2026 | $43.50 | $42.26 (-2.85%) | $43.56 | $41.96 | 1.06 M | $5.99 B |
| 07/01/2026 | $42.35 | $43.19 (1.98%) | $43.62 | $42.00 | 1.66 M | $6.12 B |
| 06/30/2026 | $42.30 | $42.31 (0.02%) | $42.53 | $42.01 | 1.41 M | $6.00 B |
| 06/29/2026 | $41.66 | $42.27 (1.46%) | $42.28 | $41.52 | 1.93 M | $5.99 B |
| 06/26/2026 | $41.50 | $41.86 (0.87%) | $41.93 | $41.25 | 4.73 M | $5.93 B |
| 06/25/2026 | $40.89 | $41.67 (1.91%) | $41.72 | $40.82 | 1.01 M | $5.91 B |
| 06/24/2026 | $40.39 | $40.81 (1.04%) | $41.05 | $40.27 | 1.33 M | $5.79 B |
| 06/23/2026 | $39.71 | $40.36 (1.64%) | $40.46 | $39.50 | 882.21 K | $5.72 B |
| 06/22/2026 | $39.19 | $39.62 (1.1%) | $39.84 | $39.19 | 735.92 K | $5.62 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.
