5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
+17.90%
3 MONTH PERFORMANCE
+4.74%
6 MONTH PERFORMANCE
+22.72%
YEAR-TO-DATE PERFORMANCE
-2.61%
1 YEAR PERFORMANCE
-6.91%
Atlantic Union Bankshares Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $36.62 | $36.89 (0.74%) | $37.44 | $36.52 | 1.18 M | $3.29 B |
| 12/16/2025 | $36.88 | $36.62 (-0.7%) | $37.01 | $36.48 | 1.15 M | $3.27 B |
| 12/15/2025 | $37.00 | $36.85 (-0.41%) | $37.24 | $36.53 | 1.68 M | $3.29 B |
| 12/12/2025 | $36.88 | $36.65 (-0.62%) | $37.02 | $36.11 | 1.34 M | $3.27 B |
| 12/11/2025 | $36.17 | $36.65 (1.33%) | $36.87 | $36.00 | 2.03 M | $3.27 B |
| 12/10/2025 | $34.54 | $36.00 (4.23%) | $36.60 | $34.38 | 2.76 M | $3.21 B |
| 12/09/2025 | $34.17 | $34.54 (1.08%) | $34.92 | $34.14 | 1.57 M | $3.08 B |
| 12/08/2025 | $34.65 | $34.28 (-1.07%) | $34.95 | $34.23 | 1.29 M | $3.06 B |
| 12/05/2025 | $34.34 | $34.39 (0.15%) | $34.71 | $33.94 | 1.28 M | $3.07 B |
| 12/04/2025 | $34.81 | $34.98 (0.49%) | $35.08 | $34.70 | 687.40 K | $3.12 B |
| 12/03/2025 | $34.18 | $34.98 (2.34%) | $35.14 | $34.04 | 1.00 M | $3.12 B |
| 12/02/2025 | $34.57 | $34.13 (-1.27%) | $34.66 | $34.06 | 963.94 K | $3.05 B |
| 12/01/2025 | $33.94 | $34.45 (1.5%) | $34.51 | $33.62 | 913.83 K | $3.07 B |
| 11/28/2025 | $34.00 | $33.83 (-0.5%) | $34.21 | $33.70 | 519.73 K | $3.02 B |
| 11/26/2025 | $34.00 | $34.03 (0.09%) | $34.43 | $33.97 | 1.47 M | $3.04 B |
| 11/25/2025 | $33.10 | $34.26 (3.5%) | $34.52 | $32.89 | 1.50 M | $3.06 B |
| 11/24/2025 | $32.81 | $32.79 (-0.06%) | $33.26 | $32.50 | 881.52 K | $2.93 B |
| 11/21/2025 | $31.81 | $32.87 (3.33%) | $33.16 | $31.70 | 1.60 M | $2.93 B |
| 11/20/2025 | $32.73 | $31.67 (-3.24%) | $33.18 | $31.62 | 1.53 M | $2.83 B |
| 11/19/2025 | $31.57 | $32.26 (2.19%) | $32.31 | $31.57 | 1.03 M | $2.88 B |
| 11/18/2025 | $31.15 | $31.43 (0.9%) | $31.69 | $30.87 | 844.10 K | $2.80 B |
| 11/17/2025 | $32.30 | $31.29 (-3.13%) | $32.53 | $31.08 | 1.30 M | $2.79 B |
| 11/14/2025 | $32.22 | $32.50 (0.87%) | $32.53 | $31.76 | 884.74 K | $2.90 B |
| 11/13/2025 | $32.49 | $32.73 (0.74%) | $33.22 | $32.49 | 1.15 M | $2.92 B |
| 11/12/2025 | $32.83 | $32.71 (-0.37%) | $33.25 | $32.69 | 1.21 M | $2.92 B |
| 11/11/2025 | $32.70 | $32.72 (0.06%) | $32.99 | $32.41 | 604.44 K | $2.92 B |
| 11/10/2025 | $32.80 | $32.66 (-0.43%) | $33.00 | $32.47 | 924.64 K | $2.91 B |
| 11/07/2025 | $32.25 | $32.74 (1.52%) | $32.77 | $31.93 | 891.80 K | $2.92 B |
| 11/06/2025 | $32.48 | $32.36 (-0.37%) | $32.80 | $32.26 | 904.80 K | $2.89 B |
| 11/05/2025 | $32.33 | $32.80 (1.45%) | $33.20 | $32.17 | 1.07 M | $2.93 B |
| 11/04/2025 | $32.57 | $32.37 (-0.61%) | $32.78 | $32.25 | 1.01 M | $2.89 B |
| 11/03/2025 | $32.48 | $32.99 (1.57%) | $32.99 | $31.62 | 911.91 K | $2.94 B |
| 10/31/2025 | $32.50 | $32.52 (0.06%) | $32.75 | $32.16 | 1.40 M | $2.90 B |
| 10/30/2025 | $32.50 | $32.47 (-0.09%) | $33.12 | $32.31 | 1.08 M | $2.90 B |
| 10/29/2025 | $33.10 | $32.82 (-0.85%) | $33.81 | $32.49 | 1.64 M | $2.93 B |
| 10/28/2025 | $33.78 | $33.40 (-1.12%) | $33.78 | $33.27 | 935.70 K | $2.98 B |
| 10/27/2025 | $34.16 | $33.76 (-1.17%) | $34.45 | $33.58 | 869.66 K | $3.01 B |
| 10/24/2025 | $33.45 | $34.09 (1.91%) | $34.33 | $33.07 | 847.60 K | $3.04 B |
| 10/23/2025 | $33.34 | $32.93 (-1.23%) | $33.97 | $32.53 | 2.19 M | $2.94 B |
| 10/22/2025 | $34.31 | $34.02 (-0.85%) | $34.55 | $33.83 | 1.06 M | $3.04 B |
| 10/21/2025 | $34.13 | $34.13 (0%) | $34.51 | $34.02 | 758.40 K | $3.05 B |
| 10/20/2025 | $34.14 | $34.32 (0.53%) | $34.70 | $33.84 | 965.50 K | $3.06 B |
| 10/17/2025 | $33.37 | $33.91 (1.62%) | $34.15 | $32.98 | 1.23 M | $3.03 B |
| 10/16/2025 | $34.69 | $32.91 (-5.13%) | $34.80 | $32.42 | 1.82 M | $2.94 B |
| 10/15/2025 | $36.23 | $34.97 (-3.48%) | $36.28 | $34.64 | 961.10 K | $3.12 B |
| 10/14/2025 | $34.29 | $36.00 (4.99%) | $36.22 | $34.17 | 700.00 K | $3.21 B |
| 10/13/2025 | $34.21 | $34.55 (0.99%) | $34.63 | $33.77 | 702.71 K | $3.08 B |
| 10/10/2025 | $36.14 | $33.57 (-7.11%) | $36.54 | $33.53 | 1.50 M | $3.00 B |
| 10/09/2025 | $36.09 | $36.08 (-0.03%) | $36.23 | $35.53 | 910.71 K | $3.22 B |
| 10/08/2025 | $36.39 | $36.10 (-0.8%) | $36.53 | $35.70 | 1.02 M | $3.22 B |
| 10/07/2025 | $36.10 | $35.97 (-0.36%) | $36.50 | $35.89 | 1.20 M | $3.21 B |
| 10/06/2025 | $35.95 | $36.13 (0.5%) | $36.84 | $35.73 | 863.55 K | $3.22 B |
| 10/03/2025 | $35.47 | $35.68 (0.59%) | $36.10 | $35.32 | 825.33 K | $3.18 B |
| 10/02/2025 | $35.05 | $35.12 (0.2%) | $35.39 | $34.78 | 872.40 K | $3.13 B |
| 10/01/2025 | $35.07 | $35.19 (0.34%) | $35.30 | $34.68 | 893.80 K | $3.14 B |
| 09/30/2025 | $35.64 | $35.29 (-0.98%) | $35.82 | $34.75 | 990.84 K | $3.15 B |
| 09/29/2025 | $36.46 | $35.60 (-2.36%) | $36.46 | $35.36 | 1.06 M | $3.18 B |
| 09/26/2025 | $35.67 | $35.97 (0.84%) | $36.06 | $35.40 | 851.25 K | $3.21 B |
| 09/25/2025 | $35.77 | $35.63 (-0.39%) | $35.98 | $35.40 | 826.10 K | $3.18 B |
| 09/24/2025 | $35.87 | $35.67 (-0.56%) | $36.23 | $35.57 | 819.50 K | $3.18 B |
| 09/23/2025 | $36.01 | $35.79 (-0.61%) | $36.68 | $35.76 | 1.01 M | $3.19 B |
| 09/22/2025 | $36.50 | $36.05 (-1.23%) | $36.52 | $35.63 | 1.02 M | $3.22 B |
| 09/19/2025 | $36.56 | $36.54 (-0.05%) | $36.56 | $36.09 | 3.45 M | $3.26 B |
| 09/18/2025 | $35.37 | $36.56 (3.36%) | $36.58 | $35.18 | 1.16 M | $3.26 B |
| 09/17/2025 | $34.70 | $35.22 (1.5%) | $36.19 | $34.70 | 1.02 M | $3.14 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.
