-
5 DAY PERFORMANCE
+5.55% -
1 MONTH PERFORMANCE
+2.39% -
3 MONTH PERFORMANCE
+7.97% -
6 MONTH PERFORMANCE
+20.49% -
YEAR-TO-DATE PERFORMANCE
+5.72% -
1 YEAR PERFORMANCE
+34.83%
Atlantic Union Bankshares Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/14/2024 | $37.83 | $38.63 (2.11%) | $38.69 | $37.49 | 240,327 | $3.47 B |
| 10/11/2024 | $36.91 | $37.88 (2.63%) | $38.24 | $36.75 | 342,500 | $3.40 B |
| 10/10/2024 | $36.13 | $36.63 (1.38%) | $36.66 | $36.04 | 293,900 | $3.29 B |
| 10/09/2024 | $36.14 | $36.60 (1.27%) | $37.05 | $36.14 | 270,500 | $3.29 B |
| 10/08/2024 | $36.91 | $36.33 (-1.57%) | $36.91 | $36.28 | 251,500 | $3.26 B |
| 10/07/2024 | $36.75 | $36.67 (-0.22%) | $36.88 | $36.26 | 393,736 | $3.29 B |
| 10/04/2024 | $37.07 | $37.00 (-0.19%) | $37.37 | $36.76 | 405,600 | $3.32 B |
| 10/03/2024 | $35.76 | $36.25 (1.37%) | $36.54 | $35.74 | 344,812 | $3.25 B |
| 10/02/2024 | $36.15 | $36.13 (-0.06%) | $36.70 | $35.98 | 331,438 | $3.24 B |
| 10/01/2024 | $37.60 | $36.28 (-3.51%) | $37.60 | $36.13 | 257,200 | $3.26 B |
| 09/30/2024 | $36.93 | $37.67 (2%) | $38.03 | $36.80 | 476,400 | $3.38 B |
| 09/27/2024 | $37.56 | $37.11 (-1.2%) | $37.84 | $36.99 | 300,144 | $3.33 B |
| 09/26/2024 | $37.54 | $37.08 (-1.23%) | $37.60 | $37.07 | 341,100 | $3.33 B |
| 09/25/2024 | $37.53 | $37.02 (-1.36%) | $37.53 | $36.93 | 276,934 | $3.32 B |
| 09/24/2024 | $38.38 | $37.52 (-2.24%) | $38.61 | $37.51 | 293,546 | $3.37 B |
| 09/23/2024 | $38.77 | $38.47 (-0.77%) | $38.95 | $38.28 | 350,500 | $3.45 B |
| 09/20/2024 | $39.10 | $38.61 (-1.25%) | $39.19 | $38.48 | 1.37 M | $3.47 B |
| 09/19/2024 | $39.34 | $39.35 (0.03%) | $39.48 | $38.53 | 431,904 | $3.53 B |
| 09/18/2024 | $38.12 | $38.33 (0.55%) | $39.68 | $37.73 | 406,614 | $3.44 B |
| 09/17/2024 | $38.63 | $38.20 (-1.11%) | $39.36 | $38.20 | 314,100 | $3.43 B |
| 09/16/2024 | $37.95 | $38.14 (0.5%) | $38.53 | $37.33 | 296,140 | $3.42 B |
| 09/13/2024 | $37.29 | $37.73 (1.18%) | $37.84 | $37.15 | 336,300 | $3.39 B |
| 09/12/2024 | $37.12 | $36.96 (-0.43%) | $37.17 | $36.49 | 222,800 | $3.32 B |
| 09/11/2024 | $36.94 | $36.78 (-0.43%) | $36.96 | $35.87 | 330,800 | $3.30 B |
| 09/10/2024 | $37.62 | $37.42 (-0.53%) | $37.62 | $36.62 | 245,500 | $3.36 B |
| 09/09/2024 | $37.10 | $37.55 (1.21%) | $37.61 | $36.87 | 494,443 | $3.37 B |
| 09/06/2024 | $38.36 | $37.21 (-3%) | $38.43 | $37.13 | 328,500 | $3.34 B |
| 09/05/2024 | $38.95 | $38.05 (-2.31%) | $38.95 | $37.98 | 227,508 | $3.42 B |
| 09/04/2024 | $38.83 | $38.60 (-0.59%) | $39.33 | $37.59 | 517,500 | $3.47 B |
| 09/03/2024 | $39.14 | $39.01 (-0.33%) | $39.69 | $38.70 | 537,700 | $3.50 B |
| 08/30/2024 | $39.76 | $39.68 (-0.2%) | $40.00 | $39.14 | 340,900 | $3.56 B |
| 08/29/2024 | $39.68 | $39.63 (-0.13%) | $39.91 | $38.97 | 583,409 | $3.56 B |
| 08/28/2024 | $38.51 | $39.38 (2.26%) | $39.64 | $38.40 | 325,900 | $3.54 B |
| 08/27/2024 | $38.90 | $38.70 (-0.51%) | $38.99 | $38.53 | 249,207 | $3.47 B |
| 08/26/2024 | $40.00 | $39.28 (-1.8%) | $40.17 | $39.25 | 351,814 | $3.53 B |
| 08/23/2024 | $37.79 | $39.56 (4.68%) | $40.02 | $37.71 | 493,500 | $3.55 B |
| 08/22/2024 | $37.08 | $37.49 (1.11%) | $37.67 | $37.08 | 386,036 | $3.37 B |
| 08/21/2024 | $37.36 | $37.14 (-0.59%) | $37.36 | $36.85 | 191,809 | $3.33 B |
| 08/20/2024 | $37.67 | $37.01 (-1.75%) | $37.73 | $36.98 | 449,300 | $3.32 B |
| 08/19/2024 | $37.48 | $37.91 (1.15%) | $37.93 | $37.34 | 312,300 | $3.40 B |
| 08/16/2024 | $36.75 | $37.47 (1.96%) | $37.73 | $36.66 | 415,100 | $3.36 B |
| 08/15/2024 | $36.94 | $36.80 (-0.38%) | $37.46 | $36.78 | 587,414 | $3.30 B |
| 08/14/2024 | $36.43 | $36.00 (-1.18%) | $36.67 | $35.56 | 393,508 | $3.23 B |
| 08/13/2024 | $36.39 | $36.23 (-0.44%) | $36.56 | $35.64 | 396,910 | $3.25 B |
| 08/12/2024 | $36.91 | $35.91 (-2.71%) | $37.45 | $35.88 | 433,128 | $3.22 B |
| 08/09/2024 | $36.39 | $36.62 (0.63%) | $36.62 | $36.03 | 291,320 | $3.29 B |
| 08/08/2024 | $36.95 | $36.81 (-0.38%) | $36.99 | $36.38 | 290,200 | $3.30 B |
| 08/07/2024 | $37.04 | $36.30 (-2%) | $37.33 | $36.00 | 649,400 | $3.26 B |
| 08/06/2024 | $36.58 | $36.46 (-0.33%) | $37.13 | $36.29 | 427,226 | $3.27 B |
| 08/05/2024 | $35.88 | $36.68 (2.23%) | $37.23 | $35.17 | 677,211 | $3.29 B |
| 08/02/2024 | $37.68 | $37.64 (-0.11%) | $38.25 | $37.29 | 839,000 | $3.38 B |
| 08/01/2024 | $41.13 | $39.17 (-4.77%) | $41.33 | $38.86 | 698,700 | $3.52 B |
| 07/31/2024 | $41.84 | $41.29 (-1.31%) | $42.18 | $41.26 | 697,300 | $3.71 B |
| 07/30/2024 | $41.28 | $41.66 (0.92%) | $41.77 | $41.09 | 336,438 | $3.74 B |
| 07/29/2024 | $41.77 | $41.01 (-1.82%) | $41.87 | $40.78 | 386,623 | $3.68 B |
| 07/26/2024 | $42.00 | $41.89 (-0.26%) | $42.50 | $41.19 | 547,000 | $3.76 B |
| 07/25/2024 | $40.51 | $41.17 (1.63%) | $41.87 | $39.55 | 786,540 | $3.70 B |
| 07/24/2024 | $40.41 | $40.36 (-0.12%) | $41.22 | $40.23 | 701,303 | $3.62 B |
| 07/23/2024 | $39.65 | $40.51 (2.17%) | $41.21 | $39.62 | 568,501 | $3.64 B |
| 07/22/2024 | $38.57 | $40.16 (4.12%) | $40.21 | $38.37 | 516,134 | $3.61 B |
| 07/19/2024 | $39.10 | $38.93 (-0.43%) | $39.48 | $38.78 | 935,515 | $2.93 B |
| 07/18/2024 | $39.33 | $39.16 (-0.43%) | $40.50 | $38.77 | 700,075 | $2.94 B |
| 07/17/2024 | $37.93 | $39.78 (4.88%) | $39.98 | $37.90 | 759,100 | $2.99 B |
| 07/16/2024 | $37.03 | $38.43 (3.78%) | $38.68 | $36.59 | 617,950 | $2.89 B |
| 07/15/2024 | $36.44 | $36.68 (0.66%) | $37.36 | $36.28 | 560,061 | $2.76 B |