-
5 DAY PERFORMANCE
+3.65% -
1 MONTH PERFORMANCE
+3.57% -
3 MONTH PERFORMANCE
+9.39% -
6 MONTH PERFORMANCE
+7.53% -
YEAR-TO-DATE PERFORMANCE
+20.22% -
1 YEAR PERFORMANCE
+22.79%
Atlantic Union Bankshares Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/24/2024 | $24.50 | $24.38 (-0.49%) | $24.58 | $24.26 | 14,740 | $3.37 B |
| 09/23/2024 | $24.60 | $24.23 (-1.5%) | $24.60 | $24.23 | 7,224 | $3.45 B |
| 09/20/2024 | $24.58 | $24.21 (-1.51%) | $24.58 | $24.21 | 12,735 | $3.47 B |
| 09/19/2024 | $24.50 | $24.31 (-0.78%) | $24.65 | $24.21 | 19,037 | $3.53 B |
| 09/18/2024 | $24.45 | $24.46 (0.04%) | $24.48 | $24.36 | 7,222 | $3.44 B |
| 09/17/2024 | $25.15 | $25.27 (0.48%) | $25.39 | $25.15 | 10,394 | $3.43 B |
| 09/16/2024 | $24.28 | $24.35 (0.29%) | $24.50 | $24.12 | 10,166 | $3.42 B |
| 09/13/2024 | $24.45 | $24.14 (-1.27%) | $24.45 | $24.08 | 30,144 | $3.39 B |
| 09/12/2024 | $24.42 | $24.25 (-0.7%) | $24.42 | $24.14 | 8,422 | $3.32 B |
| 09/11/2024 | $24.30 | $24.14 (-0.66%) | $24.50 | $24.07 | 20,880 | $3.30 B |
| 09/10/2024 | $24.25 | $24.41 (0.66%) | $24.51 | $24.04 | 13,824 | $3.36 B |
| 09/09/2024 | $24.16 | $24.21 (0.21%) | $24.35 | $24.12 | 5,988 | $3.37 B |
| 09/06/2024 | $24.28 | $24.22 (-0.25%) | $24.58 | $24.07 | 13,839 | $3.34 B |
| 09/05/2024 | $24.50 | $24.30 (-0.82%) | $24.50 | $24.30 | 9,774 | $3.42 B |
| 09/04/2024 | $24.47 | $24.21 (-1.06%) | $24.50 | $24.10 | 12,376 | $3.47 B |
| 09/03/2024 | $24.53 | $24.02 (-2.08%) | $24.64 | $24.00 | 13,468 | $3.50 B |
| 08/30/2024 | $24.65 | $24.30 (-1.42%) | $24.65 | $23.99 | 8,778 | $3.56 B |
| 08/29/2024 | $24.39 | $24.40 (0.04%) | $24.45 | $24.09 | 7,974 | $3.56 B |
| 08/28/2024 | $23.90 | $24.15 (1.05%) | $24.18 | $23.90 | 5,649 | $3.54 B |
| 08/27/2024 | $23.83 | $24.10 (1.13%) | $24.13 | $23.83 | 5,852 | $3.47 B |
| 08/26/2024 | $23.89 | $23.97 (0.33%) | $24.00 | $23.75 | 13,356 | $3.53 B |
| 08/23/2024 | $23.94 | $23.99 (0.21%) | $24.38 | $23.83 | 17,791 | $3.55 B |
| 08/22/2024 | $23.79 | $23.80 (0.04%) | $23.95 | $23.73 | 5,441 | $3.37 B |
| 08/21/2024 | $23.71 | $23.78 (0.3%) | $23.85 | $23.60 | 6,328 | $3.33 B |
| 08/20/2024 | $23.69 | $23.79 (0.42%) | $23.95 | $23.69 | 4,267 | $3.32 B |
| 08/19/2024 | $23.80 | $23.93 (0.55%) | $23.95 | $23.60 | 13,602 | $3.40 B |
| 08/16/2024 | $24.25 | $24.26 (0.04%) | $24.55 | $24.02 | 16,119 | $3.36 B |
| 08/15/2024 | $24.19 | $24.21 (0.08%) | $24.25 | $23.92 | 7,078 | $3.30 B |
| 08/14/2024 | $23.96 | $23.92 (-0.17%) | $24.15 | $23.75 | 14,933 | $3.23 B |
| 08/13/2024 | $24.25 | $24.20 (-0.21%) | $24.25 | $23.75 | 11,431 | $3.25 B |
| 08/12/2024 | $24.06 | $23.80 (-1.08%) | $24.06 | $23.66 | 5,347 | $3.22 B |
| 08/09/2024 | $24.20 | $23.98 (-0.91%) | $24.41 | $23.52 | 8,119 | $3.29 B |
| 08/08/2024 | $24.31 | $24.23 (-0.33%) | $24.55 | $23.96 | 2,971 | $3.30 B |
| 08/07/2024 | $24.35 | $24.40 (0.21%) | $24.40 | $23.84 | 4,448 | $3.26 B |
| 08/06/2024 | $23.99 | $24.08 (0.38%) | $24.55 | $23.94 | 9,865 | $3.27 B |
| 08/05/2024 | $24.09 | $24.00 (-0.37%) | $24.40 | $23.25 | 6,281 | $3.29 B |
| 08/02/2024 | $24.57 | $24.33 (-0.98%) | $24.57 | $24.25 | 8,640 | $3.38 B |
| 08/01/2024 | $24.36 | $24.34 (-0.08%) | $24.70 | $24.23 | 7,646 | $3.52 B |
| 07/31/2024 | $24.45 | $24.39 (-0.25%) | $24.45 | $23.82 | 15,359 | $3.71 B |
| 07/30/2024 | $24.42 | $24.48 (0.25%) | $24.58 | $24.25 | 5,767 | $3.74 B |
| 07/29/2024 | $24.40 | $24.35 (-0.2%) | $24.60 | $24.30 | 6,240 | $3.68 B |
| 07/26/2024 | $24.13 | $24.35 (0.91%) | $24.39 | $24.13 | 4,054 | $3.76 B |
| 07/25/2024 | $23.90 | $24.10 (0.84%) | $24.30 | $23.90 | 6,052 | $3.70 B |
| 07/24/2024 | $24.27 | $23.89 (-1.57%) | $24.40 | $23.89 | 10,988 | $3.62 B |
| 07/23/2024 | $24.06 | $24.15 (0.37%) | $24.25 | $24.05 | 6,690 | $3.64 B |
| 07/22/2024 | $24.02 | $24.15 (0.54%) | $24.25 | $24.00 | 7,648 | $3.61 B |
| 07/19/2024 | $24.06 | $24.16 (0.42%) | $24.20 | $23.80 | 7,196 | $2.93 B |
| 07/18/2024 | $24.00 | $24.00 (0%) | $24.10 | $23.76 | 4,468 | $2.94 B |
| 07/17/2024 | $23.90 | $24.10 (0.84%) | $24.17 | $23.85 | 18,787 | $2.99 B |
| 07/16/2024 | $23.81 | $23.87 (0.25%) | $24.00 | $23.72 | 21,738 | $2.89 B |
| 07/15/2024 | $23.62 | $23.65 (0.13%) | $23.65 | $23.47 | 2,549 | $2.76 B |
| 07/12/2024 | $23.48 | $23.60 (0.51%) | $23.73 | $23.48 | 4,734 | $2.69 B |
| 07/11/2024 | $23.59 | $23.60 (0.04%) | $23.65 | $23.50 | 17,179 | $2.69 B |
| 07/10/2024 | $23.49 | $23.44 (-0.21%) | $23.53 | $23.31 | 16,355 | $2.56 B |
| 07/09/2024 | $23.47 | $23.50 (0.13%) | $23.53 | $23.25 | 17,873 | $2.49 B |
| 07/08/2024 | $23.40 | $23.52 (0.51%) | $23.52 | $23.35 | 10,369 | $2.44 B |
| 07/05/2024 | $23.46 | $23.25 (-0.9%) | $23.65 | $23.25 | 4,883 | $2.44 B |
| 07/03/2024 | $23.53 | $23.40 (-0.55%) | $23.70 | $23.40 | 7,310 | $2.48 B |
| 07/02/2024 | $23.08 | $23.52 (1.91%) | $23.55 | $23.08 | 11,744 | $2.51 B |
| 07/01/2024 | $23.43 | $23.17 (-1.11%) | $23.43 | $23.10 | 14,712 | $2.46 B |