-
5 DAY PERFORMANCE
-2.99% -
1 MONTH PERFORMANCE
+13.81% -
3 MONTH PERFORMANCE
+10.96% -
6 MONTH PERFORMANCE
+22.10% -
YEAR-TO-DATE PERFORMANCE
+12.78% -
1 YEAR PERFORMANCE
+30.37%
Atlantic Union Bankshares Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $41.51 | $41.24 (-0.65%) | $41.86 | $40.96 | 454,308 | $3.70 B |
| 11/19/2024 | $41.42 | $41.76 (0.82%) | $42.26 | $41.40 | 1.06 M | $3.75 B |
| 11/18/2024 | $42.71 | $42.10 (-1.43%) | $42.74 | $42.08 | 401,332 | $3.78 B |
| 11/15/2024 | $43.10 | $42.48 (-1.44%) | $43.11 | $42.01 | 1.52 M | $3.81 B |
| 11/14/2024 | $42.89 | $42.65 (-0.56%) | $43.02 | $42.44 | 545,435 | $3.83 B |
| 11/13/2024 | $42.95 | $42.56 (-0.91%) | $43.57 | $42.38 | 632,729 | $3.82 B |
| 11/12/2024 | $42.88 | $42.73 (-0.35%) | $43.38 | $42.47 | 1.37 M | $3.84 B |
| 11/11/2024 | $42.52 | $43.04 (1.22%) | $43.45 | $42.37 | 1.15 M | $3.86 B |
| 11/08/2024 | $41.88 | $41.66 (-0.53%) | $42.02 | $41.23 | 1.63 M | $3.74 B |
| 11/07/2024 | $42.81 | $41.92 (-2.08%) | $43.28 | $41.35 | 1.85 M | $3.76 B |
| 11/06/2024 | $41.71 | $43.14 (3.43%) | $43.15 | $40.99 | 2.90 M | $3.87 B |
| 11/05/2024 | $37.19 | $37.86 (1.8%) | $37.96 | $36.97 | 918,400 | $3.40 B |
| 11/04/2024 | $37.24 | $37.04 (-0.54%) | $37.34 | $36.67 | 706,000 | $3.33 B |
| 11/01/2024 | $38.19 | $37.61 (-1.52%) | $38.48 | $37.60 | 710,909 | $3.38 B |
| 10/31/2024 | $38.27 | $37.80 (-1.23%) | $38.50 | $37.77 | 814,916 | $3.39 B |
| 10/30/2024 | $37.93 | $38.35 (1.11%) | $38.95 | $37.93 | 852,412 | $3.44 B |
| 10/29/2024 | $37.77 | $38.10 (0.87%) | $38.13 | $37.51 | 935,100 | $3.42 B |
| 10/28/2024 | $37.17 | $38.06 (2.39%) | $38.15 | $36.95 | 1.15 M | $3.42 B |
| 10/25/2024 | $38.03 | $36.81 (-3.21%) | $38.03 | $36.70 | 1.43 M | $3.30 B |
| 10/24/2024 | $36.74 | $37.10 (0.98%) | $37.30 | $36.58 | 1.49 M | $3.33 B |
| 10/23/2024 | $36.54 | $36.81 (0.74%) | $37.18 | $36.35 | 2.09 M | $3.30 B |
| 10/22/2024 | $36.45 | $36.44 (-0.03%) | $36.63 | $35.66 | 4.06 M | $3.27 B |
| 10/21/2024 | $37.06 | $36.21 (-2.29%) | $37.53 | $36.06 | 8.53 M | $3.25 B |
| 10/18/2024 | $39.57 | $38.81 (-1.92%) | $39.57 | $38.70 | 260,100 | $3.48 B |
| 10/17/2024 | $39.36 | $39.55 (0.48%) | $39.63 | $39.00 | 230,500 | $3.55 B |
| 10/16/2024 | $39.36 | $39.36 (0%) | $39.76 | $39.30 | 315,003 | $3.53 B |
| 10/15/2024 | $38.92 | $38.92 (0%) | $40.07 | $38.45 | 429,404 | $3.49 B |
| 10/14/2024 | $37.83 | $38.61 (2.06%) | $38.69 | $37.49 | 310,600 | $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 |