5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
+8.05%
3 MONTH PERFORMANCE
+19.04%
6 MONTH PERFORMANCE
+18.61%
YEAR-TO-DATE PERFORMANCE
+10.68%
1 YEAR PERFORMANCE
+4.61%
Atlantic Union Bankshares Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $39.16 | $39.07 (-0.23%) | $39.55 | $38.78 | 367.55 K | |
| 01/28/2026 | $39.32 | $38.90 (-1.07%) | $39.76 | $38.84 | 1.58 M | $5.51 B |
| 01/27/2026 | $39.00 | $39.32 (0.82%) | $39.42 | $38.80 | 819.34 K | $5.57 B |
| 01/26/2026 | $39.04 | $38.95 (-0.23%) | $39.30 | $38.36 | 1.20 M | $5.52 B |
| 01/23/2026 | $39.85 | $38.87 (-2.46%) | $39.94 | $38.61 | 1.60 M | $5.51 B |
| 01/22/2026 | $40.56 | $39.67 (-2.19%) | $40.71 | $39.00 | 1.81 M | $5.62 B |
| 01/21/2026 | $37.65 | $39.99 (6.22%) | $40.09 | $37.64 | 2.66 M | $5.67 B |
| 01/20/2026 | $37.58 | $37.36 (-0.59%) | $38.33 | $37.26 | 792.11 K | $5.30 B |
| 01/16/2026 | $38.35 | $38.34 (-0.03%) | $38.80 | $38.05 | 1.37 M | $3.42 B |
| 01/15/2026 | $37.41 | $38.36 (2.54%) | $38.45 | $37.41 | 900.60 K | $3.42 B |
| 01/14/2026 | $36.56 | $37.30 (2.02%) | $37.37 | $36.53 | 770.72 K | $3.33 B |
| 01/13/2026 | $36.98 | $36.65 (-0.89%) | $36.98 | $36.56 | 1.15 M | $3.27 B |
| 01/12/2026 | $36.98 | $36.75 (-0.62%) | $37.25 | $36.73 | 1.06 M | $3.28 B |
| 01/09/2026 | $37.57 | $37.44 (-0.35%) | $37.81 | $37.05 | 871.00 K | $3.34 B |
| 01/08/2026 | $36.55 | $37.48 (2.54%) | $37.73 | $36.55 | 1.25 M | $3.34 B |
| 01/07/2026 | $36.96 | $36.74 (-0.6%) | $37.19 | $36.09 | 1.16 M | $3.28 B |
| 01/06/2026 | $35.95 | $36.91 (2.67%) | $36.98 | $35.76 | 1.13 M | $3.29 B |
| 01/05/2026 | $35.37 | $36.15 (2.21%) | $36.64 | $35.30 | 848.60 K | $3.23 B |
| 01/02/2026 | $35.23 | $35.52 (0.82%) | $35.63 | $34.78 | 905.02 K | $3.17 B |
| 12/31/2025 | $35.61 | $35.30 (-0.87%) | $35.77 | $35.19 | 581.83 K | $3.15 B |
| 12/30/2025 | $36.24 | $35.54 (-1.93%) | $36.24 | $35.52 | 736.92 K | $3.17 B |
| 12/29/2025 | $36.56 | $36.16 (-1.09%) | $36.61 | $36.09 | 595.03 K | $3.23 B |
| 12/26/2025 | $36.58 | $36.40 (-0.49%) | $36.71 | $36.15 | 460.82 K | $3.25 B |
| 12/24/2025 | $36.36 | $36.58 (0.61%) | $36.58 | $36.23 | 347.90 K | $3.26 B |
| 12/23/2025 | $36.50 | $36.33 (-0.47%) | $36.57 | $36.24 | 1.14 M | $3.24 B |
| 12/22/2025 | $36.53 | $36.53 (0%) | $36.84 | $36.41 | 1.25 M | $3.26 B |
| 12/19/2025 | $36.65 | $36.60 (-0.14%) | $36.79 | $36.17 | 3.12 M | $3.27 B |
| 12/18/2025 | $37.21 | $36.77 (-1.18%) | $37.25 | $36.48 | 1.67 M | $3.28 B |
| 12/17/2025 | $36.62 | $36.89 (0.74%) | $37.44 | $36.52 | 1.20 M | $3.29 B |
| 12/16/2025 | $36.88 | $36.62 (-0.7%) | $37.01 | $36.48 | 1.15 M | $3.27 B |
| 12/15/2025 | $37.00 | $36.85 (-0.41%) | $37.24 | $36.53 | 1.68 M | $3.29 B |
| 12/12/2025 | $36.88 | $36.65 (-0.62%) | $37.02 | $36.11 | 1.34 M | $3.27 B |
| 12/11/2025 | $36.17 | $36.65 (1.33%) | $36.87 | $36.00 | 2.03 M | $3.27 B |
| 12/10/2025 | $34.54 | $36.00 (4.23%) | $36.60 | $34.38 | 2.76 M | $3.21 B |
| 12/09/2025 | $34.17 | $34.54 (1.08%) | $34.92 | $34.14 | 1.57 M | $3.08 B |
| 12/08/2025 | $34.65 | $34.28 (-1.07%) | $34.95 | $34.23 | 1.29 M | $3.06 B |
| 12/05/2025 | $34.34 | $34.39 (0.15%) | $34.71 | $33.94 | 1.28 M | $3.07 B |
| 12/04/2025 | $34.81 | $34.98 (0.49%) | $35.08 | $34.70 | 687.40 K | $3.12 B |
| 12/03/2025 | $34.18 | $34.98 (2.34%) | $35.14 | $34.04 | 1.00 M | $3.12 B |
| 12/02/2025 | $34.57 | $34.13 (-1.27%) | $34.66 | $34.06 | 963.94 K | $3.05 B |
| 12/01/2025 | $33.94 | $34.45 (1.5%) | $34.51 | $33.62 | 913.83 K | $3.07 B |
| 11/28/2025 | $34.00 | $33.83 (-0.5%) | $34.21 | $33.70 | 519.73 K | $3.02 B |
| 11/26/2025 | $34.00 | $34.03 (0.09%) | $34.43 | $33.97 | 1.47 M | $3.04 B |
| 11/25/2025 | $33.10 | $34.26 (3.5%) | $34.52 | $32.89 | 1.50 M | $3.06 B |
| 11/24/2025 | $32.81 | $32.79 (-0.06%) | $33.26 | $32.50 | 881.52 K | $2.93 B |
| 11/21/2025 | $31.81 | $32.87 (3.33%) | $33.16 | $31.70 | 1.60 M | $2.93 B |
| 11/20/2025 | $32.73 | $31.67 (-3.24%) | $33.18 | $31.62 | 1.53 M | $2.83 B |
| 11/19/2025 | $31.57 | $32.26 (2.19%) | $32.31 | $31.57 | 1.03 M | $2.88 B |
| 11/18/2025 | $31.15 | $31.43 (0.9%) | $31.69 | $30.87 | 844.10 K | $2.80 B |
| 11/17/2025 | $32.30 | $31.29 (-3.13%) | $32.53 | $31.08 | 1.30 M | $2.79 B |
| 11/14/2025 | $32.22 | $32.50 (0.87%) | $32.53 | $31.76 | 884.74 K | $2.90 B |
| 11/13/2025 | $32.49 | $32.73 (0.74%) | $33.22 | $32.49 | 1.15 M | $2.92 B |
| 11/12/2025 | $32.83 | $32.71 (-0.37%) | $33.25 | $32.69 | 1.21 M | $2.92 B |
| 11/11/2025 | $32.70 | $32.72 (0.06%) | $32.99 | $32.41 | 604.44 K | $2.92 B |
| 11/10/2025 | $32.80 | $32.66 (-0.43%) | $33.00 | $32.47 | 924.64 K | $2.91 B |
| 11/07/2025 | $32.25 | $32.74 (1.52%) | $32.77 | $31.93 | 891.80 K | $2.92 B |
| 11/06/2025 | $32.48 | $32.36 (-0.37%) | $32.80 | $32.26 | 904.80 K | $2.89 B |
| 11/05/2025 | $32.33 | $32.80 (1.45%) | $33.20 | $32.17 | 1.07 M | $2.93 B |
| 11/04/2025 | $32.57 | $32.37 (-0.61%) | $32.78 | $32.25 | 1.01 M | $2.89 B |
| 11/03/2025 | $32.48 | $32.99 (1.57%) | $32.99 | $31.62 | 911.91 K | $2.94 B |
| 10/31/2025 | $32.50 | $32.52 (0.06%) | $32.75 | $32.16 | 1.40 M | $2.90 B |
| 10/30/2025 | $32.50 | $32.47 (-0.09%) | $33.12 | $32.31 | 1.08 M | $2.90 B |
| 10/29/2025 | $33.10 | $32.82 (-0.85%) | $33.81 | $32.49 | 1.64 M | $2.93 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.
