5 DAY PERFORMANCE
-17.13%
1 MONTH PERFORMANCE
-15.42%
3 MONTH PERFORMANCE
-7.03%
6 MONTH PERFORMANCE
-15.84%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
+12.01%
Atlantic Union Bankshares Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $41.90 | $42.02 (0.29%) | $42.16 | $41.51 | 101.79 K | |
| 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 |
| 06/18/2026 | $39.06 | $39.16 (0.26%) | $39.30 | $38.81 | 2.32 M | $5.55 B |
| 06/17/2026 | $39.38 | $38.68 (-1.78%) | $39.80 | $38.28 | 1.67 M | $5.48 B |
| 06/16/2026 | $40.07 | $39.61 (-1.15%) | $40.28 | $39.34 | 905.71 K | $5.62 B |
| 06/15/2026 | $40.63 | $39.55 (-2.66%) | $40.94 | $39.48 | 831.30 K | $5.61 B |
| 06/12/2026 | $39.88 | $40.30 (1.05%) | $40.38 | $39.75 | 868.65 K | $5.71 B |
| 06/11/2026 | $39.29 | $39.50 (0.53%) | $39.55 | $38.85 | 869.54 K | $5.60 B |
| 06/10/2026 | $38.96 | $38.77 (-0.49%) | $39.28 | $38.64 | 913.46 K | $5.50 B |
| 06/09/2026 | $38.30 | $38.63 (0.86%) | $39.41 | $38.21 | 1.01 M | $5.48 B |
| 06/08/2026 | $38.00 | $37.92 (-0.21%) | $38.43 | $37.83 | 617.50 K | $5.38 B |
| 06/05/2026 | $37.92 | $37.96 (0.11%) | $38.21 | $37.73 | 784.70 K | $5.38 B |
| 06/04/2026 | $36.95 | $37.76 (2.19%) | $37.90 | $36.87 | 1.63 M | $5.35 B |
| 06/03/2026 | $37.08 | $36.34 (-2%) | $37.50 | $36.26 | 1.76 M | $5.15 B |
| 06/02/2026 | $36.61 | $37.65 (2.84%) | $37.74 | $36.61 | 789.31 K | $5.34 B |
| 06/01/2026 | $38.07 | $36.88 (-3.13%) | $38.07 | $36.58 | 863.20 K | $5.23 B |
| 05/29/2026 | $37.57 | $37.62 (0.13%) | $37.96 | $37.55 | 933.51 K | $5.33 B |
| 05/28/2026 | $37.56 | $37.74 (0.48%) | $37.78 | $37.03 | 661.56 K | $5.35 B |
| 05/27/2026 | $38.30 | $37.64 (-1.72%) | $38.50 | $37.57 | 791.15 K | $5.34 B |
| 05/26/2026 | $37.68 | $38.20 (1.38%) | $38.38 | $37.66 | 1.02 M | $5.42 B |
| 05/22/2026 | $37.50 | $37.56 (0.16%) | $37.65 | $37.25 | 947.51 K | $5.32 B |
| 05/21/2026 | $37.34 | $37.67 (0.88%) | $37.83 | $37.09 | 968.45 K | $5.34 B |
| 05/20/2026 | $36.76 | $37.68 (2.5%) | $37.87 | $36.41 | 997.64 K | $5.34 B |
| 05/19/2026 | $36.62 | $36.67 (0.14%) | $36.87 | $36.26 | 873.90 K | $5.20 B |
| 05/18/2026 | $36.53 | $36.79 (0.71%) | $37.05 | $36.46 | 869.90 K | $5.22 B |
| 05/15/2026 | $36.76 | $36.33 (-1.17%) | $37.11 | $35.94 | 980.90 K | $5.15 B |
| 05/14/2026 | $36.92 | $36.84 (-0.22%) | $37.17 | $36.75 | 952.90 K | $5.22 B |
| 05/13/2026 | $36.97 | $36.48 (-1.33%) | $37.17 | $36.47 | 1.20 M | $5.17 B |
| 05/12/2026 | $37.06 | $37.04 (-0.05%) | $37.27 | $36.15 | 1.11 M | $5.25 B |
| 05/11/2026 | $38.11 | $36.99 (-2.94%) | $38.22 | $36.85 | 849.35 K | $5.24 B |
| 05/08/2026 | $38.01 | $37.96 (-0.13%) | $38.20 | $37.82 | 707.35 K | $5.38 B |
| 05/07/2026 | $38.57 | $37.82 (-1.94%) | $38.59 | $37.74 | 776.85 K | $5.36 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.
