5 DAY PERFORMANCE
-7.25%
1 MONTH PERFORMANCE
-3.22%
3 MONTH PERFORMANCE
-15.84%
6 MONTH PERFORMANCE
+8.65%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
+23.59%
Atlantic Union Bankshares Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.53 | $38.39 (-0.36%) | $38.96 | $38.02 | 1.02 M | $5.43 B |
| 05/05/2026 | $37.36 | $37.84 (1.28%) | $38.16 | $37.15 | 643.60 K | $5.36 B |
| 05/04/2026 | $37.58 | $37.21 (-0.98%) | $37.83 | $37.18 | 879.31 K | $5.27 B |
| 05/01/2026 | $37.65 | $37.91 (0.69%) | $38.28 | $37.16 | 1.24 M | $5.37 B |
| 04/30/2026 | $36.91 | $37.65 (2%) | $37.90 | $36.84 | 1.63 M | $5.34 B |
| 04/29/2026 | $38.13 | $37.17 (-2.52%) | $38.13 | $36.93 | 864.40 K | $5.27 B |
| 04/28/2026 | $38.44 | $38.10 (-0.88%) | $38.44 | $37.96 | 849.82 K | $5.40 B |
| 04/27/2026 | $37.40 | $38.01 (1.63%) | $38.21 | $37.22 | 871.01 K | $5.39 B |
| 04/24/2026 | $37.75 | $37.40 (-0.93%) | $38.11 | $37.31 | 1.14 M | $5.30 B |
| 04/23/2026 | $37.30 | $37.91 (1.64%) | $38.18 | $37.10 | 1.43 M | $5.37 B |
| 04/22/2026 | $37.32 | $37.22 (-0.27%) | $37.67 | $37.02 | 1.26 M | $5.28 B |
| 04/21/2026 | $37.80 | $37.56 (-0.63%) | $38.77 | $37.42 | 1.93 M | $5.32 B |
| 04/20/2026 | $38.59 | $38.73 (0.36%) | $39.19 | $38.59 | 1.59 M | $5.49 B |
| 04/17/2026 | $38.45 | $38.87 (1.09%) | $39.67 | $38.37 | 1.30 M | $5.51 B |
| 04/16/2026 | $37.98 | $37.83 (-0.39%) | $38.07 | $37.77 | 686.74 K | $5.36 B |
| 04/15/2026 | $38.01 | $38.03 (0.05%) | $38.29 | $37.32 | 1.00 M | $5.39 B |
| 04/14/2026 | $38.15 | $38.03 (-0.31%) | $38.28 | $37.84 | 603.53 K | $5.39 B |
| 04/13/2026 | $37.88 | $38.34 (1.21%) | $38.35 | $37.50 | 814.10 K | $5.44 B |
| 04/10/2026 | $38.66 | $38.03 (-1.63%) | $38.66 | $37.92 | 889.73 K | $5.39 B |
| 04/09/2026 | $37.49 | $38.78 (3.44%) | $38.85 | $37.36 | 896.30 K | $5.50 B |
| 04/08/2026 | $37.66 | $37.72 (0.16%) | $38.15 | $37.52 | 889.80 K | $5.35 B |
| 04/07/2026 | $36.32 | $36.49 (0.47%) | $36.59 | $36.13 | 852.71 K | $5.17 B |
| 04/06/2026 | $36.01 | $36.33 (0.89%) | $36.40 | $35.75 | 852.81 K | $5.15 B |
| 04/02/2026 | $35.54 | $36.09 (1.55%) | $36.15 | $35.22 | 869.31 K | $5.12 B |
| 04/01/2026 | $35.91 | $35.99 (0.22%) | $36.52 | $35.91 | 955.75 K | $5.10 B |
| 03/31/2026 | $35.06 | $35.74 (1.94%) | $36.02 | $34.92 | 1.31 M | $5.07 B |
| 03/30/2026 | $35.13 | $34.66 (-1.34%) | $35.31 | $34.52 | 886.42 K | $4.91 B |
| 03/27/2026 | $35.21 | $34.79 (-1.19%) | $35.43 | $34.62 | 847.10 K | $4.93 B |
| 03/26/2026 | $34.80 | $35.52 (2.07%) | $35.72 | $34.80 | 1.04 M | $5.04 B |
| 03/25/2026 | $35.38 | $35.33 (-0.14%) | $35.93 | $35.06 | 1.04 M | $5.01 B |
| 03/24/2026 | $34.31 | $34.94 (1.84%) | $35.41 | $34.31 | 866.00 K | $4.95 B |
| 03/23/2026 | $35.33 | $34.69 (-1.81%) | $35.90 | $34.67 | 1.51 M | $4.92 B |
| 03/20/2026 | $34.25 | $34.27 (0.06%) | $34.35 | $33.82 | 2.38 M | $4.86 B |
| 03/19/2026 | $33.61 | $34.17 (1.67%) | $34.43 | $33.37 | 1.03 M | $4.84 B |
| 03/18/2026 | $34.47 | $33.81 (-1.91%) | $34.55 | $33.68 | 1.36 M | $4.79 B |
| 03/17/2026 | $34.65 | $34.51 (-0.4%) | $34.90 | $33.97 | 955.53 K | $4.89 B |
| 03/16/2026 | $34.64 | $34.20 (-1.27%) | $34.80 | $34.18 | 859.10 K | $4.85 B |
| 03/13/2026 | $34.76 | $34.30 (-1.32%) | $34.84 | $34.05 | 1.04 M | $4.86 B |
| 03/12/2026 | $33.98 | $34.42 (1.29%) | $34.82 | $33.90 | 1.04 M | $4.88 B |
| 03/11/2026 | $35.14 | $34.90 (-0.68%) | $35.28 | $34.51 | 719.35 K | $4.95 B |
| 03/10/2026 | $35.50 | $35.40 (-0.28%) | $36.31 | $34.41 | 1.71 M | $5.02 B |
| 03/09/2026 | $34.80 | $35.15 (1.01%) | $35.57 | $33.45 | 1.45 M | $4.98 B |
| 03/06/2026 | $35.12 | $35.49 (1.05%) | $35.57 | $34.67 | 1.01 M | $5.03 B |
| 03/05/2026 | $36.59 | $36.56 (-0.08%) | $37.10 | $36.14 | 809.15 K | $5.18 B |
| 03/04/2026 | $37.71 | $37.34 (-0.98%) | $37.78 | $37.29 | 726.24 K | $5.29 B |
| 03/03/2026 | $36.49 | $37.55 (2.9%) | $37.90 | $36.00 | 900.10 K | $5.32 B |
| 03/02/2026 | $37.10 | $37.62 (1.4%) | $37.89 | $36.13 | 1.31 M | $5.33 B |
| 02/27/2026 | $38.56 | $37.06 (-3.89%) | $38.96 | $36.64 | 1.42 M | $5.25 B |
| 02/26/2026 | $39.40 | $39.51 (0.28%) | $40.15 | $38.65 | 922.80 K | $5.60 B |
| 02/25/2026 | $38.91 | $39.09 (0.46%) | $39.19 | $38.31 | 577.96 K | $5.54 B |
| 02/24/2026 | $38.26 | $38.46 (0.52%) | $39.12 | $38.01 | 1.10 M | $5.45 B |
| 02/23/2026 | $40.54 | $38.87 (-4.12%) | $40.65 | $38.37 | 1.48 M | $5.51 B |
| 02/20/2026 | $39.93 | $40.65 (1.8%) | $40.67 | $39.39 | 754.30 K | $5.76 B |
| 02/19/2026 | $39.50 | $39.92 (1.06%) | $39.96 | $39.32 | 837.50 K | $5.66 B |
| 02/18/2026 | $40.21 | $39.96 (-0.62%) | $40.92 | $39.77 | 835.80 K | $5.66 B |
| 02/17/2026 | $40.26 | $40.29 (0.07%) | $40.81 | $39.83 | 709.70 K | $5.71 B |
| 02/13/2026 | $39.86 | $40.23 (0.93%) | $40.29 | $39.25 | 943.70 K | $5.70 B |
| 02/12/2026 | $41.50 | $40.30 (-2.89%) | $41.66 | $39.65 | 898.54 K | $5.71 B |
| 02/11/2026 | $41.64 | $41.00 (-1.54%) | $41.94 | $40.72 | 1.05 M | $5.81 B |
| 02/10/2026 | $41.50 | $41.25 (-0.6%) | $41.90 | $40.85 | 679.73 K | $5.85 B |
| 02/09/2026 | $41.50 | $41.76 (0.63%) | $42.02 | $41.43 | 716.00 K | $5.92 B |
| 02/06/2026 | $41.70 | $41.78 (0.19%) | $42.18 | $41.37 | 826.42 K | $5.92 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.
