Atlantic Union Bankshares Corp (AUB) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	38.53	38.92	37.88	38.11	-0.50%	1,547,400
2026-10-15	37.72	38.31	37.51	38.30	+2.27%	1,443,200
2026-10-14	36.91	37.59	36.82	37.45	-0.13%	1,218,300
2026-10-13	38.04	38.22	37.40	37.50	-0.90%	1,162,200
2026-10-12	37.81	38.19	37.78	37.84	+0.11%	1,300,300
2026-10-09	37.84	37.93	37.50	37.80	-0.32%	856,200
2026-10-08	37.38	37.97	37.15	37.92	+0.85%	1,354,500
2026-10-07	37.77	37.82	37.31	37.60	-1.42%	1,187,300
2026-10-06	38.57	38.73	38.11	38.14	-0.57%	909,100
2026-10-05	38.54	38.80	38.15	38.36	-1.18%	1,274,700
2026-10-02	38.76	39.18	38.59	38.82	+0.91%	1,053,900
2026-10-01	37.69	38.55	37.22	38.47	+1.37%	1,344,400
2026-09-30	38.07	38.34	37.75	37.95	-0.13%	1,297,900
2026-09-29	38.68	38.84	37.97	38.00	-1.43%	1,379,900
2026-09-28	38.78	38.84	38.46	38.55	-0.59%	1,112,500
2026-09-25	38.79	39.00	38.56	38.78	+0.67%	1,440,900
2026-09-24	38.38	38.69	38.06	38.52	+0.71%	1,043,000
2026-09-23	38.65	38.80	38.25	38.25	-1.06%	1,003,400
2026-09-22	39.14	39.30	38.60	38.66	-0.59%	1,253,400
2026-09-21	39.21	39.37	38.83	38.89	-0.36%	1,098,700
2026-09-18	38.78	39.11	38.51	39.03	+0.15%	3,845,200
2026-09-17	39.58	39.81	38.86	38.97	-0.43%	745,700
2026-09-16	39.95	39.95	38.46	39.14	-1.88%	1,297,500
2026-09-15	39.82	40.35	39.76	39.89	-0.13%	964,800
2026-09-14	39.72	40.28	39.71	39.94	+0.55%	1,457,300
2026-09-11	40.15	40.15	39.19	39.72	+0.25%	1,223,900
2026-09-10	39.57	39.68	39.13	39.62	+0.20%	1,184,600
2026-09-09	39.89	40.16	39.40	39.54	-1.69%	1,450,300
2026-09-08	41.09	41.17	40.19	40.22	-1.69%	1,664,500
2026-09-04	40.70	41.13	40.70	40.91	+0.34%	2,456,200
2026-09-03	40.99	41.32	40.69	40.77	+0.42%	901,800
2026-09-02	39.87	41.00	39.71	40.60	+2.76%	1,343,700
2026-09-01	40.10	40.48	39.44	39.51	-2.03%	841,500
2026-08-31	40.62	40.68	40.13	40.33	-0.81%	723,900
2026-08-28	41.04	41.13	40.62	40.66	-0.42%	784,100
2026-08-27	40.31	40.87	40.07	40.83	+0.32%	534,900
2026-08-26	40.61	40.91	40.39	40.70	+0.44%	595,100
2026-08-25	41.03	41.06	40.38	40.52	-0.98%	740,800
2026-08-24	41.14	41.62	40.90	40.92	-0.56%	616,300
2026-08-21	41.40	41.63	40.81	41.15	+0.32%	1,298,100
2026-08-20	41.14	41.35	40.82	41.02	-0.82%	855,000
2026-08-19	42.44	42.44	41.20	41.36	-2.36%	916,700
2026-08-18	42.64	42.75	42.13	42.36	-0.42%	723,400
2026-08-17	42.75	43.09	42.52	42.54	-0.79%	744,400
2026-08-14	42.50	43.01	42.37	42.88	+0.52%	1,012,900
2026-08-13	42.64	42.91	42.51	42.66	+0.52%	489,600
2026-08-12	42.25	42.57	42.10	42.44	+0.69%	686,300
2026-08-11	41.80	42.34	41.74	42.15	+1.20%	695,200
2026-08-10	41.70	41.98	41.36	41.65	-0.31%	758,800
2026-08-07	41.90	42.16	40.79	41.78	-1.56%	668,900
2026-08-06	43.40	43.40	42.40	42.44	-1.35%	784,700
2026-08-05	43.34	43.53	42.98	43.02	-0.85%	745,500
2026-08-04	43.00	43.55	42.56	43.39	+1.45%	1,152,600
2026-08-03	42.27	43.08	42.27	42.77	+0.80%	850,100
2026-07-31	42.53	42.64	41.95	42.43	+0.35%	908,800
2026-07-30	42.92	42.95	42.26	42.28	-0.80%	676,000
2026-07-29	42.82	43.12	42.39	42.62	-1.07%	972,200
2026-07-28	42.26	43.16	42.26	43.08	+2.16%	862,400
2026-07-27	42.53	42.74	42.16	42.17	-0.14%	860,300
2026-07-24	42.43	42.66	42.06	42.23	+0.17%	820,600
2026-07-23	41.82	42.27	41.41	42.16	-0.43%	1,689,900
2026-07-22	42.78	42.81	42.25	42.34	-1.10%	1,376,000
2026-07-21	42.46	42.81	41.05	42.81	+1.86%	2,646,800
2026-07-20	42.40	42.75	41.98	42.03	-1.45%	1,282,800
2026-07-17	43.00	43.20	42.31	42.65	-1.39%	1,301,100
2026-07-16	42.29	43.57	42.26	43.25	+2.13%	1,598,800
2026-07-15	41.90	42.67	41.78	42.35	+1.27%	1,118,500
2026-07-14	41.84	42.37	41.64	41.82	-0.48%	1,028,200
2026-07-13	42.14	42.35	41.65	42.02	-0.10%	952,400
2026-07-10	41.67	42.15	41.65	42.06	+1.20%	810,200
2026-07-09	41.10	41.82	40.85	41.56	+2.16%	1,053,700
2026-07-08	41.37	41.37	40.38	40.68	-2.14%	1,313,600
2026-07-07	42.39	42.58	41.57	41.57	-1.49%	849,600
2026-07-06	42.14	42.54	42.07	42.20	-0.14%	834,200
2026-07-02	43.50	43.56	41.96	42.26	-2.15%	1,059,500
2026-07-01	42.35	43.62	42.00	43.19	+2.08%	1,655,300
2026-06-30	42.30	42.53	42.01	42.31	+0.09%	1,409,200
2026-06-29	41.66	42.28	41.52	42.27	+0.98%	1,928,300
2026-06-26	41.50	41.93	41.25	41.86	+0.46%	4,731,400
2026-06-25	40.89	41.72	40.82	41.67	+2.11%	1,007,200
2026-06-24	40.39	41.05	40.27	40.81	+1.11%	1,330,200
2026-06-23	39.71	40.46	39.50	40.36	+1.87%	881,900
2026-06-22	39.19	39.84	39.19	39.62	+1.17%	735,600
2026-06-18	39.06	39.30	38.81	39.16	+1.24%	2,316,600
2026-06-17	39.38	39.80	38.29	38.68	-2.35%	1,669,900
2026-06-16	40.07	40.28	39.34	39.61	+0.15%	905,700
2026-06-15	40.63	40.94	39.48	39.55	-1.86%	831,300
2026-06-12	39.88	40.38	39.75	40.30	+2.03%	868,600
2026-06-11	39.29	39.55	38.86	39.50	+1.88%	869,400
2026-06-10	38.96	39.28	38.64	38.77	+0.36%	913,400
2026-06-09	38.30	39.41	38.21	38.63	+1.87%	1,014,800
2026-06-08	38.00	38.43	37.83	37.92	-0.11%	617,500
2026-06-05	37.92	38.21	37.73	37.96	+0.53%	784,700
2026-06-04	36.95	37.90	36.87	37.76	+3.91%	1,627,200
2026-06-03	37.08	37.50	36.26	36.34	-3.48%	1,763,800
2026-06-02	36.61	37.74	36.61	37.65	+2.09%	789,300
2026-06-01	38.07	38.07	36.58	36.88	-1.97%	863,200
2026-05-29	37.57	37.96	37.55	37.62	-0.32%	933,500
2026-05-28	37.56	37.79	37.03	37.74	+0.27%	661,500
2026-05-27	38.30	38.50	37.57	37.64	-1.47%	791,000
2026-05-26	37.68	38.38	37.66	38.20	+1.70%	1,016,100
2026-05-22	37.50	37.65	37.25	37.56	-0.29%	947,500
2026-05-21	37.34	37.83	37.09	37.67	-0.03%	968,400
2026-05-20	36.76	37.87	36.41	37.68	+2.75%	997,600
2026-05-19	36.62	36.87	36.26	36.67	-0.33%	873,900
2026-05-18	36.53	37.05	36.46	36.79	+1.27%	869,900
2026-05-15	36.76	37.11	35.94	36.33	-1.38%	980,900
2026-05-14	36.92	37.17	36.75	36.84	+0.99%	952,900
2026-05-13	36.97	37.17	36.47	36.48	-1.51%	1,203,000
2026-05-12	37.06	37.27	36.15	37.04	+0.14%	1,113,600
2026-05-11	38.11	38.22	36.85	36.99	-2.56%	849,300
2026-05-08	38.01	38.20	37.82	37.96	+0.37%	707,300
2026-05-07	38.57	38.59	37.74	37.82	-1.48%	776,800
2026-05-06	38.53	38.96	38.02	38.39	+1.45%	1,019,700
2026-05-05	37.36	38.16	37.15	37.84	+1.69%	643,600
2026-05-04	37.58	37.83	37.18	37.21	-1.85%	879,300
2026-05-01	37.65	38.28	37.16	37.91	+0.69%	1,242,000
2026-04-30	36.91	37.90	36.84	37.65	+1.29%	1,627,500
2026-04-29	38.13	38.13	36.93	37.17	-2.44%	864,400
2026-04-28	38.44	38.44	37.96	38.10	+0.24%	849,800
2026-04-27	37.40	38.21	37.22	38.01	+1.63%	871,000
2026-04-24	37.75	38.11	37.31	37.40	-1.35%	1,144,600
2026-04-23	37.30	38.18	37.10	37.91	+1.85%	1,426,100
2026-04-22	37.32	37.67	37.02	37.22	-0.91%	1,260,300
2026-04-21	37.80	38.77	37.42	37.56	-3.02%	1,925,700
2026-04-20	38.59	39.19	38.59	38.73	-0.36%	1,588,900
2026-04-17	38.45	39.67	38.37	38.87	+2.75%	1,297,000
2026-04-16	37.98	38.07	37.77	37.83	-0.53%	686,700
2026-04-15	38.01	38.29	37.32	38.03	+0.00%	1,001,000
2026-04-14	38.15	38.28	37.84	38.03	-0.81%	603,500
2026-04-13	37.88	38.35	37.50	38.34	+0.82%	814,100
2026-04-10	38.66	38.66	37.92	38.03	-1.93%	889,700
2026-04-09	37.49	38.86	37.36	38.78	+2.81%	896,300
2026-04-08	37.66	38.15	37.52	37.72	+3.37%	889,800
2026-04-07	36.32	36.59	36.13	36.49	+0.44%	852,500
2026-04-06	36.01	36.40	35.75	36.33	+0.67%	852,800
2026-04-02	35.54	36.15	35.22	36.09	+0.28%	869,300
2026-04-01	35.91	36.52	35.91	35.99	+0.70%	955,700
2026-03-31	35.06	36.02	34.92	35.74	+3.12%	1,307,700
2026-03-30	35.13	35.31	34.52	34.66	-0.37%	886,400
2026-03-27	35.21	35.43	34.62	34.79	-2.06%	847,100
2026-03-26	34.80	35.72	34.80	35.52	+0.54%	1,036,900
2026-03-25	35.38	35.93	35.06	35.33	+1.12%	1,040,500
2026-03-24	34.31	35.41	34.31	34.94	+0.72%	866,000
2026-03-23	35.33	35.90	34.67	34.69	+1.23%	1,510,300
2026-03-20	34.25	34.35	33.82	34.27	+0.29%	2,382,600
2026-03-19	33.61	34.43	33.37	34.17	+1.06%	1,028,800
2026-03-18	34.47	34.55	33.68	33.81	-2.03%	1,362,900
2026-03-17	34.65	34.90	33.97	34.51	+0.91%	955,500
2026-03-16	34.64	34.80	34.18	34.20	-0.29%	859,100
2026-03-13	34.76	34.84	34.05	34.30	-0.35%	1,040,200
2026-03-12	33.98	34.82	33.90	34.42	-1.38%	1,038,400
2026-03-11	35.14	35.28	34.51	34.90	-1.41%	719,300
2026-03-10	35.50	36.31	34.41	35.40	+0.71%	1,709,100
2026-03-09	34.80	35.57	33.45	35.15	-0.96%	1,448,000
2026-03-06	35.12	35.57	34.68	35.49	-2.93%	1,014,900
2026-03-05	36.59	37.10	36.14	36.56	-2.09%	809,100
2026-03-04	37.71	37.79	37.29	37.34	-0.56%	726,200
2026-03-03	36.49	37.90	36.00	37.55	-0.19%	900,100
2026-03-02	37.10	37.89	36.13	37.62	+1.51%	1,313,800
2026-02-27	38.56	38.96	36.64	37.06	-6.20%	1,416,200
2026-02-26	39.40	40.15	38.65	39.51	+1.07%	922,800
2026-02-25	38.91	39.19	38.31	39.09	+1.64%	577,900
2026-02-24	38.26	39.12	38.01	38.46	-1.05%	1,098,400
2026-02-23	40.54	40.65	38.37	38.87	-4.38%	1,479,400
2026-02-20	39.93	40.67	39.39	40.65	+1.83%	754,300
2026-02-19	39.50	39.96	39.32	39.92	-0.10%	837,500
2026-02-18	40.21	40.92	39.77	39.96	-0.82%	835,800
2026-02-17	40.26	40.81	39.83	40.29	+0.15%	709,700
2026-02-13	39.86	40.29	39.25	40.23	-0.17%	943,700
2026-02-12	41.50	41.66	39.65	40.30	-1.71%	898,500
2026-02-11	41.64	41.94	40.72	41.00	-0.61%	1,054,800
2026-02-10	41.50	41.90	40.85	41.25	-1.22%	679,700
2026-02-09	41.50	42.02	41.43	41.76	-0.05%	716,000
2026-02-06	41.70	42.18	41.37	41.78	+1.24%	826,400
2026-02-05	41.52	41.80	40.68	41.27	+0.22%	1,157,300
2026-02-04	41.00	41.98	40.86	41.18	+1.63%	946,100
2026-02-03	39.55	40.58	39.43	40.52	+2.40%	1,435,300
2026-02-02	38.73	39.80	38.61	39.57	+1.88%	1,102,100
2026-01-30	38.94	39.44	38.70	38.84	-0.92%	1,526,400
2026-01-29	39.16	39.55	38.78	39.20	+0.77%	1,340,100
2026-01-28	39.32	39.76	38.84	38.90	-1.07%	1,578,700
2026-01-27	39.00	39.42	38.80	39.32	+0.95%	819,300
2026-01-26	39.04	39.30	38.36	38.95	+0.21%	1,197,600
2026-01-23	39.85	39.94	38.61	38.87	-2.02%	1,599,600
2026-01-22	40.56	40.71	39.00	39.67	-0.80%	1,809,100
2026-01-21	37.65	40.09	37.64	39.99	+7.04%	2,658,800
2026-01-20	37.58	38.33	37.26	37.36	-2.56%	792,100
2026-01-16	38.35	38.80	38.05	38.34	-0.05%	1,370,000
2026-01-15	37.41	38.45	37.41	38.36	+2.84%	900,600
2026-01-14	36.56	37.37	36.53	37.30	+1.77%	770,700
2026-01-13	36.98	36.98	36.56	36.65	-0.27%	1,153,400
2026-01-12	36.98	37.25	36.73	36.75	-1.84%	1,064,900
2026-01-09	37.57	37.81	37.05	37.44	-0.11%	871,000
2026-01-08	36.55	37.73	36.55	37.48	+2.01%	1,245,100
2026-01-07	36.96	37.19	36.09	36.74	-0.46%	1,161,900
2026-01-06	35.95	36.98	35.76	36.91	+2.10%	1,129,800
2026-01-05	35.37	36.64	35.30	36.15	+1.77%	848,600
2026-01-02	35.23	35.63	34.78	35.52	+0.62%	905,000
2025-12-31	35.61	35.77	35.19	35.30	-0.68%	581,800
2025-12-30	36.24	36.24	35.52	35.54	-1.71%	736,900
2025-12-29	36.56	36.61	36.09	36.16	-0.66%	595,000
2025-12-26	36.58	36.71	36.15	36.40	-0.49%	460,800
2025-12-24	36.36	36.58	36.23	36.58	+0.69%	347,900
2025-12-23	36.50	36.57	36.24	36.33	-0.55%	1,139,500
2025-12-22	36.53	36.84	36.41	36.53	-0.19%	1,254,100
2025-12-19	36.65	36.79	36.17	36.60	-0.46%	3,122,900
2025-12-18	37.21	37.25	36.48	36.77	-0.33%	1,667,900
2025-12-17	36.62	37.44	36.52	36.89	+0.74%	1,202,400
2025-12-16	36.88	37.01	36.48	36.62	-0.62%	1,153,800
2025-12-15	37.00	37.24	36.53	36.85	+0.55%	1,676,500
2025-12-12	36.88	37.02	36.11	36.65	+0.00%	1,344,800
2025-12-11	36.17	36.87	36.00	36.65	+1.81%	2,033,300
2025-12-10	34.54	36.60	34.38	36.00	+4.23%	2,761,500
2025-12-09	34.17	34.93	34.14	34.54	+0.76%	1,574,300
2025-12-08	34.65	34.95	34.23	34.28	-0.32%	1,289,000
2025-12-05	34.34	34.71	33.94	34.39	-1.69%	1,275,500
2025-12-04	34.81	35.08	34.70	34.98	+0.00%	687,400
2025-12-03	34.18	35.14	34.04	34.98	+2.49%	1,003,600
2025-12-02	34.57	34.66	34.06	34.13	-0.93%	963,900
2025-12-01	33.94	34.51	33.62	34.45	+1.83%	913,800
2025-11-28	34.00	34.21	33.70	33.83	-0.59%	519,700
2025-11-26	34.00	34.43	33.97	34.03	-0.67%	1,469,300
2025-11-25	33.10	34.52	32.89	34.26	+4.48%	1,499,600
2025-11-24	32.81	33.26	32.50	32.79	-0.24%	881,500
2025-11-21	31.81	33.16	31.70	32.87	+3.79%	1,600,600
2025-11-20	32.73	33.18	31.62	31.67	-1.83%	1,526,300
2025-11-19	31.57	32.31	31.57	32.26	+2.64%	1,033,400
2025-11-18	31.15	31.69	30.87	31.43	+0.45%	844,100
2025-11-17	32.30	32.53	31.08	31.29	-3.72%	1,295,600
2025-11-14	32.22	32.54	31.76	32.50	-0.70%	884,700
2025-11-13	32.49	33.22	32.49	32.73	+0.06%	1,151,500
2025-11-12	32.83	33.25	32.69	32.71	-0.03%	1,212,500
2025-11-11	32.70	32.99	32.41	32.72	+0.18%	604,400
2025-11-10	32.80	33.00	32.47	32.66	-0.24%	924,600
2025-11-07	32.25	32.77	31.93	32.74	+1.17%	891,800
2025-11-06	32.48	32.80	32.26	32.36	-1.34%	904,800
2025-11-05	32.33	33.20	32.17	32.80	+1.33%	1,072,200
2025-11-04	32.57	32.78	32.25	32.37	-1.88%	1,005,000
2025-11-03	32.48	32.99	31.62	32.99	+1.45%	911,900
2025-10-31	32.50	32.75	32.16	32.52	+0.15%	1,395,900
2025-10-30	32.50	33.12	32.31	32.47	-1.07%	1,079,500
2025-10-29	33.10	33.81	32.49	32.82	-1.74%	1,641,100
2025-10-28	33.78	33.78	33.27	33.40	-1.07%	935,700
2025-10-27	34.16	34.45	33.58	33.76	-0.97%	869,500
2025-10-24	33.45	34.33	33.07	34.09	+3.52%	847,600
2025-10-23	33.34	33.97	32.53	32.93	-3.20%	2,188,600
2025-10-22	34.31	34.55	33.83	34.02	-0.32%	1,064,900
2025-10-21	34.13	34.51	34.02	34.13	-0.55%	758,400
2025-10-20	34.14	34.70	33.84	34.32	+1.21%	965,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+10.07%). Worst month: Mar (-8.18%). Based on 2 years of daily data (2025–2026).

Jan+5.78%
Feb-4.96%
Mar-8.18%
Apr-1.89%
May+2.98%
Jun+10.07%
Jul-2.35%
Aug+4.22%
Sep-2.20%
Oct-7.59%
Nov+2.55%
Dec+2.47%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Atlantic Union Bankshares Corp's (AUB) latest close?

38.11 on 2026-10-16, from the Closelook data lake's daily price record.

What is AUB's 52-week high and low?

43.62 high and 30.87 low over the trailing 52 weeks, as of 2026-10-16.

What is Atlantic Union Bankshares Corp's strongest and weakest month historically?

Historically, AUB's strongest calendar month has been Jun (average +10.07%) and its weakest Mar (average -8.18%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.