Atlantic Union Bankshares Corp (AUB)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

Atlantic Union Bankshares Corp Stock (AUB) Price History

The historical daily chart and data for Atlantic Union Bankshares Corp stock (AUB), adjusted for splits and dividends, show that the latest closing stock price as of May 26, 2026, is $38.12.

Atlantic Union Bankshares Corp all-time high stock price is $44.54, occurred on November 25, 2024.
The lowest Atlantic Union Bankshares Corp stock price recorded was $22.85 on April 11, 2025. Since then, Atlantic Union Bankshares Corp's stock price has risen over 66.84% to $38.12 now.
The 52-week high stock price for AUB is $42.18, representing a 10.64% increase from the current share price, occurred on February 06, 2026.
The 52-week low stock price for AUB is $29.00, indicating a -23.93% decrease from the current share price, occurred on May 27, 2025.
The closing price of Atlantic Union Bankshares Corp (AUB) stock in the beginning of 2025 was $35.59. The stock closed the year at $34.80, a loss of over -2.22% for the year.

The table below shows more information about AUB historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$38.38	$37.66	$0.72	226,977.0	+1.50%
May 22, 2026	$37.65	$37.25	$0.40	947,505.0	-0.29%
May 21, 2026	$37.83	$37.09	$0.74	968,444.0	-0.03%
May 20, 2026	$37.87	$36.41	$1.46	997,640.0	+2.75%
May 19, 2026	$36.87	$36.26	$0.6099	873,765.0	-0.33%
May 18, 2026	$37.05	$36.46	$0.59	869,875.0	+1.27%
May 15, 2026	$37.11	$35.94	$1.17	980,729.0	-1.38%
May 14, 2026	$37.16	$36.75	$0.415	952,887.0	+0.99%
May 13, 2026	$37.17	$36.47	$0.70	1,202,880.0	-1.51%
May 12, 2026	$37.27	$36.15	$1.12	1,113,460.0	+0.14%
May 11, 2026	$38.22	$36.85	$1.37	849,347.0	-2.56%
May 08, 2026	$38.20	$37.82	$0.38	707,347.0	+0.37%
May 07, 2026	$38.59	$37.74	$0.85	776,650.0	-1.48%
May 06, 2026	$38.96	$38.02	$0.94	1,019,719.0	+1.45%
May 05, 2026	$38.16	$37.15	$1.01	643,528.0	+1.69%
May 04, 2026	$37.83	$37.18	$0.645	879,313.0	-1.85%
May 01, 2026	$38.27	$37.16	$1.12	1,242,021.0	+0.69%
Apr 30, 2026	$37.90	$36.84	$1.05	1,627,471.0	+1.29%
Apr 29, 2026	$38.12	$36.93	$1.20	864,377.0	-2.44%
Apr 28, 2026	$38.44	$37.96	$0.48	849,720.0	+0.24%

Atlantic Union Bankshares Corp Stock (AUB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Atlantic Union Bankshares Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AUB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Atlantic Union Bankshares Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Atlantic Union Bankshares Corp Stock (AUB) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$38.96	$35.94	$3.02	15,252,087.0	+1.26%
Apr, 2026	$39.67	$35.22	$4.45	22,162,323.0	+5.34%
Mar, 2026	$37.90	$33.37	$4.53	24,779,638.0	-3.56%
Feb, 2026	$42.18	$36.63	$5.55	18,137,440.0	-4.58%
Jan, 2026	$40.71	$34.78	$5.93	24,274,625.0	+10.03%

Atlantic Union Bankshares Corp Stock (AUB) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$37.44	$33.62	$3.82	25,924,727.0	+5.05%
Nov, 2025	$34.52	$30.87	$3.64	19,552,599.0	+4.03%
Oct, 2025	$36.84	$32.16	$4.68	24,951,058.0	-7.85%
Sep, 2025	$36.68	$34.31	$2.37	20,627,473.0	-1.23%
Aug, 2025	$35.94	$30.39	$5.55	23,138,421.0	+12.71%
Jul, 2025	$34.00	$31.07	$2.93	22,963,246.0	+1.34%
Jun, 2025	$32.73	$29.35	$3.38	38,374,814.0	+4.20%
May, 2025	$31.61	$27.50	$4.11	24,577,525.0	+8.38%
Apr, 2025	$31.05	$22.85	$8.20	49,785,989.0	-11.05%
Mar, 2025	$36.12	$29.89	$6.23	35,805,547.0	-12.70%
Feb, 2025	$39.22	$34.82	$4.40	15,440,871.0	-5.56%
Jan, 2025	$39.29	$34.35	$4.94	17,324,079.0	-0.29%

Atlantic Union Bankshares Corp Stock (AUB) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$43.45	$36.82	$6.62	15,560,156.0	-10.79%
Nov, 2024	$44.54	$36.67	$7.87	17,759,718.0	+12.25%
Oct, 2024	$40.07	$35.66	$4.41	25,060,853.0	+0.35%
Sep, 2024	$39.69	$35.87	$3.82	7,688,704.0	-5.07%
Aug, 2024	$41.33	$35.16	$6.16	9,458,718.0	-3.90%
Jul, 2024	$42.50	$32.26	$10.24	11,581,619.0	+25.69%
Jun, 2024	$33.06	$30.43	$2.63	7,796,087.0	+0.67%
May, 2024	$34.73	$31.06	$3.67	6,143,430.0	+2.71%
Apr, 2024	$35.57	$31.50	$4.07	14,589,092.0	-10.03%
Mar, 2024	$35.85	$32.40	$3.45	6,595,395.0	+6.16%
Feb, 2024	$34.91	$32.00	$2.91	6,770,618.0	-2.63%
Jan, 2024	$37.29	$33.45	$3.84	6,224,130.0	-6.51%