5 DAY PERFORMANCE
-10.21%
1 MONTH PERFORMANCE
-6.39%
3 MONTH PERFORMANCE
+1.35%
6 MONTH PERFORMANCE
-3.22%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
+14.71%
Atlantic Union Bankshares Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $38.53 | $38.39 (-0.36%) | $38.96 | $38.02 | 1.02 M | $5.44 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 |
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.
