Atlantic Union Bankshares Corporation AUB-PA
21.35 USD -0.18 (-0.84%)
Regular-session close
22.29 +0.94 +4.40%
After hours · Nov 13, 4:00 PM ET
21.20 Day range 21.49
21.35 52-week range 25.08
- YTD
- -12.25%
- 1 year
- -14.63%
AUB-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.50 | 21.49 | 21.20 | 21.35 | -0.18 | -0.84% | 20,507 |
| Nov 12, 2026 | 21.90 | 21.90 | 21.46 | 21.53 | -0.28 | -1.28% | 16,947 |
| Nov 11, 2026 | 22.10 | 22.10 | 21.55 | 21.81 | +0.04 | +0.18% | 7,166 |
| Nov 10, 2026 | 22.09 | 22.09 | 21.70 | 21.77 | -0.41 | -1.85% | 25,881 |
| Nov 9, 2026 | 22.38 | 22.49 | 22.10 | 22.18 | -0.06 | -0.27% | 33,019 |
| Nov 6, 2026 | 22.45 | 22.50 | 22.21 | 22.24 | +0.04 | +0.18% | 8,980 |
| Nov 5, 2026 | 22.50 | 22.50 | 22.17 | 22.20 | -0.36 | -1.60% | 8,233 |
| Nov 4, 2026 | 22.27 | 22.69 | 22.20 | 22.56 | +0.37 | +1.67% | 29,923 |
| Nov 3, 2026 | 22.20 | 22.28 | 22.01 | 22.19 | +0.04 | +0.18% | 26,189 |
| Nov 2, 2026 | 22.34 | 22.50 | 22.05 | 22.15 | -0.07 | -0.32% | 11,810 |
| Oct 30, 2026 | 22.90 | 22.90 | 22.11 | 22.22 | -0.51 | -2.24% | 25,674 |
| Oct 29, 2026 | 23.03 | 23.03 | 22.67 | 22.73 | -0.44 | -1.90% | 11,503 |
| Oct 28, 2026 | 23.01 | 23.17 | 22.85 | 23.17 | -0.06 | -0.26% | 16,009 |
| Oct 27, 2026 | 23.25 | 23.29 | 22.91 | 23.23 | +0.15 | +0.65% | 17,466 |
| Oct 26, 2026 | 23.06 | 23.17 | 22.93 | 23.08 | +0.10 | +0.44% | 8,665 |
| Oct 23, 2026 | 23.30 | 23.55 | 22.91 | 22.98 | -0.35 | -1.50% | 17,246 |
| Oct 22, 2026 | 23.39 | 23.40 | 23.25 | 23.33 | -0.05 | -0.21% | 6,913 |
| Oct 21, 2026 | 23.49 | 23.55 | 23.11 | 23.38 | -0.04 | -0.17% | 10,364 |
| Oct 20, 2026 | 23.25 | 23.45 | 23.18 | 23.42 | +0.12 | +0.52% | 7,839 |
| Oct 19, 2026 | 23.35 | 23.39 | 23.02 | 23.30 | +0.22 | +0.95% | 10,986 |
| Oct 16, 2026 | 23.35 | 23.43 | 22.90 | 23.08 | -0.29 | -1.24% | 6,040 |
| Oct 15, 2026 | 23.47 | 23.51 | 22.91 | 23.37 | +0.33 | +1.43% | 7,704 |
| Oct 14, 2026 | 22.95 | 23.26 | 22.95 | 23.04 | -0.10 | -0.43% | 4,340 |
| Oct 13, 2026 | 23.22 | 23.28 | 23.00 | 23.14 | +0.03 | +0.13% | 2,948 |
| Oct 12, 2026 | 22.92 | 23.20 | 22.92 | 23.11 | +0.20 | +0.87% | 14,255 |
| Oct 9, 2026 | 22.89 | 23.01 | 22.89 | 22.91 | -0.11 | -0.48% | 7,726 |
| Oct 8, 2026 | 22.72 | 23.02 | 22.72 | 23.02 | +0.14 | +0.61% | 8,022 |
| Oct 7, 2026 | 22.80 | 23.01 | 22.76 | 22.88 | -0.17 | -0.74% | 12,195 |
| Oct 6, 2026 | 23.17 | 23.17 | 22.96 | 23.05 | -0.06 | -0.26% | 8,464 |
| Oct 5, 2026 | 23.20 | 23.34 | 23.06 | 23.11 | -0.17 | -0.73% | 7,146 |
| Oct 2, 2026 | 23.30 | 23.45 | 23.20 | 23.28 | +0.10 | +0.43% | 6,797 |
| Oct 1, 2026 | 23.50 | 23.50 | 23.08 | 23.18 | +0.08 | +0.35% | 7,562 |
| Sep 30, 2026 | 23.21 | 23.27 | 23.06 | 23.10 | -0.14 | -0.60% | 18,887 |
| Sep 29, 2026 | 23.34 | 23.34 | 23.15 | 23.24 | -0.10 | -0.43% | 5,730 |
| Sep 28, 2026 | 23.55 | 23.55 | 23.23 | 23.34 | -0.24 | -1.02% | 7,528 |
| Sep 25, 2026 | 23.36 | 23.60 | 23.33 | 23.58 | +0.13 | +0.55% | 4,099 |
| Sep 24, 2026 | 23.53 | 23.54 | 23.25 | 23.45 | -0.19 | -0.80% | 10,635 |
| Sep 23, 2026 | 23.62 | 24.02 | 23.49 | 23.64 | -0.26 | -1.09% | 12,637 |
| Sep 22, 2026 | 23.73 | 23.90 | 23.46 | 23.90 | +0.02 | +0.08% | 9,519 |
| Sep 21, 2026 | 23.90 | 23.90 | 23.45 | 23.88 | +0.08 | +0.34% | 21,634 |
| Sep 18, 2026 | 23.69 | 23.97 | 23.50 | 23.80 | 0.00 | 0.00% | 8,616 |
| Sep 17, 2026 | 23.80 | 23.82 | 23.69 | 23.80 | +0.03 | +0.13% | 9,838 |
| Sep 16, 2026 | 23.86 | 23.87 | 23.55 | 23.77 | +0.02 | +0.08% | 9,199 |
| Sep 15, 2026 | 23.68 | 23.81 | 23.21 | 23.75 | -0.09 | -0.38% | 15,505 |
| Sep 14, 2026 | 23.82 | 23.94 | 23.59 | 23.84 | +0.05 | +0.21% | 16,068 |
| Sep 11, 2026 | 23.80 | 23.90 | 23.70 | 23.79 | +0.09 | +0.38% | 14,120 |
| Sep 10, 2026 | 23.81 | 23.81 | 23.60 | 23.70 | -0.13 | -0.55% | 10,843 |
| Sep 9, 2026 | 23.89 | 24.00 | 23.65 | 23.83 | -0.17 | -0.71% | 29,336 |
| Sep 8, 2026 | 23.68 | 24.03 | 23.68 | 24.00 | +0.11 | +0.46% | 12,250 |
| Sep 4, 2026 | 23.85 | 23.92 | 23.62 | 23.89 | +0.07 | +0.29% | 9,057 |
| Sep 3, 2026 | 24.05 | 24.27 | 23.60 | 23.82 | -0.06 | -0.25% | 28,997 |
| Sep 2, 2026 | 24.50 | 24.50 | 23.65 | 23.88 | -0.57 | -2.33% | 59,616 |
| Sep 1, 2026 | 24.39 | 24.50 | 24.35 | 24.45 | +0.13 | +0.53% | 11,707 |
| Aug 31, 2026 | 24.43 | 24.50 | 24.18 | 24.32 | -0.02 | -0.08% | 11,241 |
| Aug 28, 2026 | 24.35 | 24.50 | 24.32 | 24.34 | -0.02 | -0.08% | 9,262 |
| Aug 27, 2026 | 24.40 | 24.48 | 24.28 | 24.36 | +0.04 | +0.16% | 3,982 |
| Aug 26, 2026 | 24.40 | 24.70 | 24.30 | 24.32 | -0.11 | -0.45% | 21,474 |
| Aug 25, 2026 | 24.40 | 24.59 | 24.40 | 24.43 | -0.02 | -0.08% | 5,249 |
| Aug 24, 2026 | 24.43 | 24.59 | 24.36 | 24.45 | -0.06 | -0.24% | 11,454 |
| Aug 21, 2026 | 24.30 | 24.59 | 24.30 | 24.51 | +0.05 | +0.20% | 4,188 |
| Aug 20, 2026 | 24.41 | 24.62 | 24.29 | 24.46 | -0.04 | -0.16% | 2,679 |
| Aug 19, 2026 | 24.70 | 24.70 | 24.46 | 24.50 | -0.07 | -0.28% | 6,650 |
| Aug 18, 2026 | 24.50 | 24.60 | 24.24 | 24.57 | -0.01 | -0.04% | 10,033 |
| Aug 17, 2026 | 24.77 | 24.78 | 24.52 | 24.58 | -0.34 | -1.36% | 6,783 |
| Aug 14, 2026 | 24.80 | 24.98 | 24.80 | 24.92 | +0.12 | +0.48% | 5,103 |
65 days, newest first. Daily bars as drawn on the AUB-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.