Atlantic Union Bankshares CorporationAUBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $36.96 | $36.98 | $36.55 | $36.77 | 547,017 |
| 1/12/2026 | $36.98 | $37.25 | $36.73 | $36.75 | 1.06M |
| 1/9/2026 | $37.57 | $37.81 | $37.05 | $37.44 | 871,000 |
| 1/8/2026 | $36.55 | $37.73 | $36.55 | $37.48 | 1.25M |
| 1/7/2026 | $36.96 | $37.19 | $36.09 | $36.74 | 1.16M |
| 1/6/2026 | $35.95 | $36.98 | $35.76 | $36.91 | 1.13M |
| 1/5/2026 | $35.37 | $36.64 | $35.30 | $36.15 | 848,600 |
| 1/2/2026 | $35.23 | $35.63 | $34.78 | $35.52 | 905,016 |
| 12/31/2025 | $35.61 | $35.77 | $35.19 | $35.30 | 581,825 |
| 12/30/2025 | $36.24 | $36.24 | $35.52 | $35.54 | 736,923 |
| 12/29/2025 | $36.56 | $36.61 | $36.09 | $36.16 | 595,034 |
| 12/26/2025 | $36.58 | $36.71 | $36.15 | $36.40 | 460,818 |
| 12/24/2025 | $36.36 | $36.58 | $36.23 | $36.58 | 347,900 |
| 12/23/2025 | $36.50 | $36.57 | $36.24 | $36.33 | 1.14M |
| 12/22/2025 | $36.53 | $36.84 | $36.41 | $36.53 | 1.25M |
| 12/19/2025 | $36.65 | $36.79 | $36.17 | $36.60 | 3.12M |
| 12/18/2025 | $37.21 | $37.25 | $36.48 | $36.77 | 1.67M |
| 12/17/2025 | $36.62 | $37.44 | $36.52 | $36.89 | 1.20M |
| 12/16/2025 | $36.88 | $37.01 | $36.48 | $36.62 | 1.15M |
| 12/15/2025 | $37.00 | $37.24 | $36.53 | $36.85 | 1.68M |
| 12/12/2025 | $36.88 | $37.02 | $36.11 | $36.65 | 1.34M |
| 12/11/2025 | $36.17 | $36.87 | $36.00 | $36.65 | 2.03M |
| 12/10/2025 | $34.54 | $36.60 | $34.38 | $36.00 | 2.76M |
| 12/9/2025 | $34.17 | $34.92 | $34.14 | $34.54 | 1.57M |
| 12/8/2025 | $34.65 | $34.95 | $34.23 | $34.28 | 1.29M |
| 12/5/2025 | $34.34 | $34.71 | $33.94 | $34.39 | 1.28M |
| 12/4/2025 | $34.81 | $35.08 | $34.70 | $34.98 | 687,403 |
| 12/3/2025 | $34.18 | $35.14 | $34.04 | $34.98 | 1.00M |
| 12/2/2025 | $34.57 | $34.66 | $34.06 | $34.13 | 963,944 |
| 12/1/2025 | $33.94 | $34.51 | $33.62 | $34.45 | 913,825 |
| 11/28/2025 | $34.00 | $34.21 | $33.70 | $33.83 | 519,733 |
| 11/26/2025 | $34.00 | $34.43 | $33.97 | $34.03 | 1.47M |
| 11/25/2025 | $33.10 | $34.52 | $32.89 | $34.26 | 1.50M |
| 11/24/2025 | $32.81 | $33.26 | $32.50 | $32.79 | 881,519 |
| 11/21/2025 | $31.81 | $33.16 | $31.70 | $32.87 | 1.60M |
| 11/20/2025 | $32.73 | $33.18 | $31.62 | $31.67 | 1.53M |
| 11/19/2025 | $31.57 | $32.31 | $31.57 | $32.26 | 1.03M |
| 11/18/2025 | $31.15 | $31.69 | $30.87 | $31.43 | 844,100 |
| 11/17/2025 | $32.30 | $32.53 | $31.08 | $31.29 | 1.30M |
| 11/14/2025 | $32.22 | $32.53 | $31.76 | $32.50 | 884,742 |
| 11/13/2025 | $32.49 | $33.22 | $32.49 | $32.73 | 1.15M |
| 11/12/2025 | $32.83 | $33.25 | $32.69 | $32.71 | 1.21M |
| 11/11/2025 | $32.70 | $32.99 | $32.41 | $32.72 | 604,437 |
| 11/10/2025 | $32.80 | $33.00 | $32.47 | $32.66 | 924,638 |
| 11/7/2025 | $32.25 | $32.77 | $31.93 | $32.74 | 891,800 |
| 11/6/2025 | $32.48 | $32.80 | $32.26 | $32.36 | 904,800 |
| 11/5/2025 | $32.33 | $33.20 | $32.17 | $32.80 | 1.07M |
| 11/4/2025 | $32.57 | $32.78 | $32.25 | $32.37 | 1.00M |
| 11/3/2025 | $32.48 | $32.99 | $31.62 | $32.99 | 911,911 |
| 10/31/2025 | $32.50 | $32.75 | $32.16 | $32.52 | 1.40M |
| 10/30/2025 | $32.50 | $33.12 | $32.31 | $32.47 | 1.08M |
| 10/29/2025 | $33.10 | $33.81 | $32.49 | $32.82 | 1.64M |
| 10/28/2025 | $33.78 | $33.78 | $33.27 | $33.40 | 935,700 |
| 10/27/2025 | $34.16 | $34.45 | $33.58 | $33.76 | 869,658 |
| 10/24/2025 | $33.45 | $34.33 | $33.07 | $34.09 | 847,600 |
| 10/23/2025 | $33.34 | $33.97 | $32.53 | $32.93 | 2.19M |
| 10/22/2025 | $34.31 | $34.55 | $33.83 | $34.02 | 1.06M |
| 10/21/2025 | $34.13 | $34.51 | $34.02 | $34.13 | 758,400 |
| 10/20/2025 | $34.14 | $34.70 | $33.84 | $34.32 | 965,500 |
| 10/17/2025 | $33.37 | $34.15 | $32.98 | $33.91 | 1.23M |
| 10/16/2025 | $34.69 | $34.80 | $32.42 | $32.91 | 1.82M |
| 10/15/2025 | $36.23 | $36.28 | $34.64 | $34.97 | 961,100 |