Atlantic Union Bankshares Corp (AUB) Historical Stock Data
36.40 ↓0.18 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AUB is up 0.36% a day on average. There have been 17 days where Atlantic Union Bankshares Corp closed green and 13 days where AUB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 36.58 | 36.40 | ↓$0.18 (-0.49%) | 36.15 | 36.71 | 460.82K |
| 2025-12-24 | 36.36 | 36.58 | ↑$0.22 (0.61%) | 36.23 | 36.58 | 347.85K |
| 2025-12-23 | 36.50 | 36.33 | ↓$0.17 (-0.47%) | 36.24 | 36.57 | 1.14M |
| 2025-12-22 | 36.53 | 36.53 | ↑$0.00 (0.00%) | 36.41 | 36.84 | 1.25M |
| 2025-12-19 | 36.65 | 36.60 | ↓$0.05 (-0.14%) | 36.17 | 36.79 | 3.12M |
| 2025-12-18 | 37.21 | 36.77 | ↓$0.44 (-1.18%) | 36.48 | 37.25 | 1.67M |
| 2025-12-17 | 36.62 | 36.89 | ↑$0.27 (0.74%) | 36.52 | 37.44 | 1.20M |
| 2025-12-16 | 36.88 | 36.62 | ↓$0.26 (-0.70%) | 36.48 | 37.01 | 1.15M |
| 2025-12-15 | 37.00 | 36.85 | ↓$0.15 (-0.41%) | 36.53 | 37.24 | 1.68M |
| 2025-12-12 | 36.88 | 36.65 | ↓$0.23 (-0.62%) | 36.11 | 37.02 | 1.34M |
| 2025-12-11 | 36.17 | 36.65 | ↑$0.48 (1.33%) | 36.00 | 36.87 | 2.03M |
| 2025-12-10 | 34.54 | 36.00 | ↑$1.46 (4.23%) | 34.38 | 36.60 | 2.76M |
| 2025-12-09 | 34.17 | 34.54 | ↑$0.37 (1.08%) | 34.14 | 34.93 | 1.57M |
| 2025-12-08 | 34.65 | 34.28 | ↓$0.37 (-1.07%) | 34.23 | 34.95 | 1.29M |
| 2025-12-05 | 34.34 | 34.39 | ↑$0.05 (0.15%) | 33.94 | 34.71 | 1.28M |
| 2025-12-04 | 34.81 | 34.98 | ↑$0.17 (0.49%) | 34.70 | 35.08 | 687.40K |
| 2025-12-03 | 34.18 | 34.98 | ↑$0.80 (2.34%) | 34.04 | 35.14 | 1M |
| 2025-12-02 | 34.57 | 34.13 | ↓$0.44 (-1.27%) | 34.06 | 34.66 | 0.96M |
| 2025-12-01 | 33.94 | 34.45 | ↑$0.51 (1.50%) | 33.62 | 34.51 | 0.91M |
| 2025-11-28 | 34.00 | 33.83 | ↓$0.17 (-0.50%) | 33.70 | 34.21 | 519.73K |
| 2025-11-26 | 34.00 | 34.03 | ↑$0.03 (0.09%) | 33.97 | 34.43 | 1.47M |
| 2025-11-25 | 33.10 | 34.26 | ↑$1.16 (3.50%) | 32.89 | 34.52 | 1.50M |
| 2025-11-24 | 32.81 | 32.79 | ↓$0.02 (-0.06%) | 32.50 | 33.26 | 881.52K |
| 2025-11-21 | 31.81 | 32.87 | ↑$1.06 (3.33%) | 31.70 | 33.16 | 1.60M |
| 2025-11-20 | 32.73 | 31.67 | ↓$1.06 (-3.24%) | 31.62 | 33.18 | 1.53M |
| 2025-11-19 | 31.57 | 32.26 | ↑$0.69 (2.19%) | 31.57 | 32.31 | 1.03M |
| 2025-11-18 | 31.15 | 31.43 | ↑$0.28 (0.90%) | 30.87 | 31.69 | 844.07K |
| 2025-11-17 | 32.30 | 31.29 | ↓$1.01 (-3.13%) | 31.08 | 32.53 | 1.30M |
| 2025-11-14 | 32.22 | 32.50 | ↑$0.28 (0.87%) | 31.76 | 32.54 | 884.74K |
| 2025-11-13 | 32.49 | 32.73 | ↑$0.24 (0.74%) | 32.49 | 33.22 | 1.15M |
Create an account or log in to view more rows.
$AUB Pamp it higher...
$AUB yeeeeeee haw
$AUB red day ahead
$AUB dont be a POS today
$AUB bought more
$AUB Stair stepping nicely
$AUB hot damn <3
$AUB is anyone really buying this shit
$AUB Growth/Value
$AUB good place to average up