5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+6.72%
3 MONTH PERFORMANCE
-15.84%
6 MONTH PERFORMANCE
-29.25%
YEAR-TO-DATE PERFORMANCE
-20.75%
1 YEAR PERFORMANCE
-8.00%
Atlantic Union Bankshares Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $30.03 | $30.02 (-0.03%) | $30.30 | $29.79 | 1.45 M | $2.68 B |
| 05/29/2025 | $30.09 | $30.16 (0.23%) | $30.20 | $29.75 | 1.58 M | $2.69 B |
| 05/28/2025 | $29.92 | $29.81 (-0.37%) | $30.17 | $29.76 | 1.03 M | $2.66 B |
| 05/27/2025 | $29.34 | $29.97 (2.15%) | $30.00 | $29.00 | 810.20 K | $2.67 B |
| 05/23/2025 | $28.11 | $28.81 (2.49%) | $29.00 | $28.11 | 1.17 M | $2.57 B |
| 05/22/2025 | $28.84 | $29.34 (1.73%) | $29.62 | $28.84 | 1.16 M | $2.62 B |
| 05/21/2025 | $30.29 | $29.45 (-2.77%) | $30.29 | $29.41 | 756.70 K | $2.63 B |
| 05/20/2025 | $30.44 | $30.37 (-0.23%) | $30.66 | $30.28 | 658.23 K | $2.71 B |
| 05/19/2025 | $30.41 | $30.55 (0.46%) | $30.63 | $30.30 | 841.54 K | $2.73 B |
| 05/16/2025 | $31.11 | $30.96 (-0.48%) | $31.11 | $30.68 | 822.72 K | $2.67 B |
| 05/15/2025 | $31.00 | $31.13 (0.42%) | $31.21 | $30.76 | 1.34 M | $2.68 B |
| 05/14/2025 | $31.18 | $31.08 (-0.32%) | $31.45 | $30.89 | 1.23 M | $2.68 B |
| 05/13/2025 | $31.47 | $31.44 (-0.1%) | $31.47 | $30.91 | 854.84 K | $2.71 B |
| 05/12/2025 | $30.97 | $31.23 (0.84%) | $31.61 | $30.81 | 2.08 M | $2.69 B |
| 05/09/2025 | $29.54 | $29.29 (-0.85%) | $29.70 | $29.18 | 1.31 M | $2.52 B |
| 05/08/2025 | $29.03 | $29.40 (1.27%) | $29.64 | $28.72 | 1.36 M | $2.53 B |
| 05/07/2025 | $28.95 | $28.66 (-1%) | $29.08 | $28.61 | 1.66 M | $2.47 B |
| 05/06/2025 | $28.72 | $28.45 (-0.94%) | $29.12 | $28.42 | 946.10 K | $2.45 B |
| 05/05/2025 | $28.78 | $29.10 (1.11%) | $29.64 | $28.78 | 1.47 M | $2.51 B |
| 05/02/2025 | $28.58 | $29.06 (1.68%) | $29.14 | $28.19 | 888.21 K | $2.50 B |
| 05/01/2025 | $27.59 | $28.13 (1.96%) | $28.42 | $27.50 | 1.53 M | $2.42 B |
| 04/30/2025 | $27.17 | $27.70 (1.95%) | $27.90 | $26.86 | 1.56 M | $2.39 B |
| 04/29/2025 | $27.45 | $27.84 (1.42%) | $27.95 | $27.08 | 1.48 M | $2.40 B |
| 04/28/2025 | $26.92 | $27.49 (2.12%) | $27.63 | $26.91 | 2.61 M | $2.37 B |
| 04/25/2025 | $26.06 | $26.90 (3.22%) | $27.05 | $26.06 | 5.90 M | $2.32 B |
| 04/24/2025 | $25.52 | $26.46 (3.68%) | $26.48 | $25.50 | 2.31 M | $2.28 B |
| 04/23/2025 | $26.37 | $26.33 (-0.15%) | $27.12 | $25.88 | 3.41 M | $2.27 B |
| 04/22/2025 | $24.89 | $25.51 (2.49%) | $25.52 | $24.68 | 1.16 M | $2.20 B |
| 04/21/2025 | $24.43 | $24.60 (0.7%) | $24.67 | $24.01 | 1.50 M | $2.12 B |
| 04/17/2025 | $24.74 | $24.72 (-0.08%) | $25.19 | $24.53 | 1.30 M | $2.17 B |
| 04/16/2025 | $24.52 | $24.74 (0.9%) | $24.94 | $24.45 | 1.57 M | $2.18 B |
| 04/15/2025 | $24.10 | $24.70 (2.49%) | $24.98 | $24.10 | 2.53 M | $2.17 B |
| 04/14/2025 | $24.30 | $24.10 (-0.82%) | $24.30 | $23.40 | 2.44 M | $2.12 B |
| 04/11/2025 | $23.57 | $23.85 (1.19%) | $24.14 | $22.85 | 1.94 M | $2.10 B |
| 04/10/2025 | $25.74 | $23.89 (-7.19%) | $25.74 | $23.15 | 2.43 M | $2.10 B |
| 04/09/2025 | $23.76 | $26.36 (10.94%) | $26.96 | $23.74 | 4.84 M | $2.32 B |
| 04/08/2025 | $25.95 | $24.28 (-6.44%) | $26.15 | $23.95 | 2.91 M | $2.14 B |
| 04/07/2025 | $24.77 | $24.99 (0.89%) | $26.65 | $24.14 | 2.43 M | $2.20 B |
| 04/04/2025 | $25.88 | $25.50 (-1.47%) | $26.09 | $24.71 | 2.51 M | $2.24 B |
| 04/03/2025 | $29.19 | $27.28 (-6.54%) | $29.30 | $27.26 | 1.97 M | $2.40 B |
| 04/02/2025 | $29.87 | $30.66 (2.64%) | $30.70 | $29.87 | 2.26 M | $2.70 B |
| 04/01/2025 | $30.90 | $30.24 (-2.14%) | $31.05 | $29.97 | 1.87 M | $2.66 B |
| 03/31/2025 | $30.35 | $31.14 (2.6%) | $31.27 | $29.89 | 10.85 M | $2.74 B |
| 03/28/2025 | $31.67 | $30.68 (-3.13%) | $31.74 | $30.31 | 1.36 M | $2.70 B |
| 03/27/2025 | $32.01 | $31.68 (-1.03%) | $32.14 | $31.42 | 1.41 M | $2.79 B |
| 03/26/2025 | $32.48 | $31.90 (-1.79%) | $32.75 | $31.72 | 1.45 M | $2.81 B |
| 03/25/2025 | $32.93 | $32.34 (-1.79%) | $33.27 | $32.29 | 1.36 M | $2.84 B |
| 03/24/2025 | $32.60 | $32.92 (0.98%) | $33.09 | $32.44 | 892.30 K | $2.90 B |
| 03/21/2025 | $32.45 | $32.01 (-1.36%) | $32.47 | $31.77 | 3.26 M | $2.82 B |
| 03/20/2025 | $32.25 | $32.29 (0.12%) | $32.91 | $32.25 | 1.12 M | $2.84 B |
| 03/19/2025 | $32.59 | $32.54 (-0.15%) | $32.89 | $32.25 | 1.00 M | $2.86 B |
| 03/18/2025 | $32.65 | $32.67 (0.06%) | $32.86 | $32.29 | 1.02 M | $2.87 B |
| 03/17/2025 | $32.83 | $32.63 (-0.61%) | $32.92 | $32.33 | 1.65 M | $2.87 B |
| 03/14/2025 | $32.13 | $32.37 (0.75%) | $32.41 | $31.88 | 1.16 M | $2.85 B |
| 03/13/2025 | $32.24 | $31.91 (-1.02%) | $32.70 | $31.85 | 732.03 K | $2.81 B |
| 03/12/2025 | $32.09 | $32.04 (-0.16%) | $32.32 | $31.61 | 1.38 M | $2.82 B |
| 03/11/2025 | $32.36 | $31.88 (-1.48%) | $32.78 | $31.58 | 1.44 M | $2.80 B |
| 03/10/2025 | $32.69 | $32.26 (-1.32%) | $33.09 | $32.05 | 1.76 M | $2.84 B |
| 03/07/2025 | $33.44 | $33.14 (-0.9%) | $33.57 | $32.75 | 1.15 M | $2.92 B |
| 03/06/2025 | $33.81 | $33.42 (-1.15%) | $33.91 | $33.12 | 1.38 M | $2.94 B |
| 03/05/2025 | $34.49 | $34.06 (-1.25%) | $34.82 | $33.75 | 939.25 K | $3.00 B |
| 03/04/2025 | $34.61 | $34.35 (-0.75%) | $35.14 | $33.73 | 1.05 M | $3.02 B |
| 03/03/2025 | $35.73 | $35.13 (-1.68%) | $36.12 | $34.73 | 942.70 K | $3.09 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.
