Atlantic Union Bankshares Stock Price History
NYSE: AUBFinanceMajor BanksUSD
37.80-0.12 (-0.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AUB price history at a glance
The price history for Atlantic Union Bankshares (AUB) on this page begins on October 4, 1993, when the stock closed at $7.25; it most recently closed at $37.80 on October 5, 2026. The highest price in this record is $44.54, reached on November 25, 2024; the latest close is 15.1% below that peak. Across the 32 complete calendar years in the table, AUB finished higher in 20 and lower in 12. Its best year was 1997 (+68.7%) and its worst was 2009 (-49.9%).
Over roughly 33 years the share price changed +421.4%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, AUB has gained 12.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $44.54
- Date of high
- Nov 25, 2024
- Low since 1993
- $5.75
- Date of low
- Sep 25, 2000
- 52-week high
- $43.62
- 52-week low
- $30.87
- Last close
- $37.80
AUB returns
1 week
-2.63%
1 month
-4.40%
3 months
-10.13%
6 months
-0.60%
Year to date
+7.08%
1 year
+12.60%
3 years
+31.94%
5 years
+1.12%
AUB price return, excluding dividends.
AUB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.80 | +6.42% |
| 2025 | 35.52 | -4.57% |
| 2024 | 37.22 | +1.86% |
| 2023 | 36.54 | +3.98% |
| 2022 | 35.14 | -5.77% |
| 2021 | 37.29 | +13.21% |
| 2020 | 32.94 | -12.32% |
| 2019 | 37.57 | +21.86% |
| 2018 | 30.83 | -14.76% |
| 2017 | 36.17 | +1.20% |
| 2016 | 35.74 | +41.60% |
| 2015 | 25.24 | +6.54% |
| 2014 | 23.69 | -2.95% |
| 2013 | 24.41 | +51.05% |
| 2012 | 16.16 | +21.60% |
| 2011 | 13.29 | -10.08% |
| 2010 | 14.78 | +19.29% |
| 2009 | 12.39 | -49.86% |
| 2008 | 24.71 | +24.48% |
| 2007 | 19.85 | -35.11% |
| 2006 | 30.59 | +6.46% |
| 2005 | 28.73 | +12.15% |
| 2004 | 25.62 | +24.37% |
| 2003 | 20.60 | +12.45% |
| 2002 | 18.32 | +65.05% |
| 2001 | 11.10 | +62.44% |
| 2000 | 6.83 | -29.91% |
| 1999 | 9.75 | -16.43% |
| 1998 | 11.67 | -20.23% |
| 1997 | 14.63 | +68.75% |
| 1996 | 8.67 | 0.00% |
| 1995 | 8.67 | +8.33% |
| 1994 | 8.00 | +9.09% |
| 1993* | 7.33 | +1.15% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
AUB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.84 | 37.88 | 37.53 | 37.80 | -0.32% | |
| 37.38 | 37.97 | 37.15 | 37.92 | +0.85% | |
| 37.77 | 37.82 | 37.31 | 37.60 | -1.42% | |
| 38.57 | 38.73 | 38.11 | 38.14 | -0.57% | |
| 38.54 | 38.80 | 38.15 | 38.36 | -1.18% | |
| 38.76 | 39.18 | 38.59 | 38.82 | +0.91% | |
| 37.69 | 38.55 | 37.22 | 38.47 | +1.37% | |
| 38.07 | 38.34 | 37.75 | 37.95 | -0.13% | |
| 38.68 | 38.84 | 37.97 | 38.00 | -1.43% | |
| 38.78 | 38.84 | 38.46 | 38.55 | -0.59% | |
| 38.79 | 39.00 | 38.56 | 38.78 | +0.67% | |
| 38.38 | 38.69 | 38.06 | 38.52 | +0.71% | |
| 38.65 | 38.80 | 38.25 | 38.25 | -1.06% | |
| 39.14 | 39.30 | 38.60 | 38.66 | -0.59% | |
| 39.21 | 39.37 | 38.83 | 38.89 | -0.36% | |
| 38.78 | 39.11 | 38.51 | 39.03 | +0.15% | |
| 39.58 | 39.81 | 38.86 | 38.97 | -0.43% | |
| 39.95 | 39.95 | 38.46 | 39.14 | -1.88% | |
| 39.82 | 40.35 | 39.76 | 39.89 | -0.13% | |
| 39.72 | 40.28 | 39.71 | 39.94 | +0.55% | |
| 40.15 | 40.15 | 39.19 | 39.72 | +0.25% | |
| 39.57 | 39.68 | 39.13 | 39.62 | +0.20% | |
| 39.89 | 40.16 | 39.40 | 39.54 | -1.69% | |
| 41.09 | 41.17 | 40.19 | 40.22 | -1.69% | |
| 40.70 | 41.13 | 40.70 | 40.91 | +0.34% | |
| 40.99 | 41.32 | 40.69 | 40.77 | +0.42% | |
| 39.87 | 41.00 | 39.71 | 40.60 | +2.76% | |
| 40.10 | 40.48 | 39.44 | 39.51 | -2.03% | |
| 40.62 | 40.68 | 40.13 | 40.33 | -0.81% | |
| 41.04 | 41.13 | 40.62 | 40.66 | -0.42% | |
| 40.31 | 40.87 | 40.07 | 40.83 | +0.32% | |
| 40.61 | 40.91 | 40.39 | 40.70 | +0.44% | |
| 41.03 | 41.06 | 40.38 | 40.52 | -0.98% | |
| 41.14 | 41.62 | 40.90 | 40.92 | -0.56% | |
| 41.40 | 41.63 | 40.81 | 41.15 | +0.32% | |
| 41.14 | 41.35 | 40.82 | 41.02 | -0.82% | |
| 42.44 | 42.44 | 41.20 | 41.36 | -2.36% | |
| 42.64 | 42.75 | 42.13 | 42.36 | -0.42% | |
| 42.75 | 43.09 | 42.52 | 42.54 | -0.79% | |
| 42.50 | 43.01 | 42.37 | 42.88 | +0.52% | |
| 42.64 | 42.91 | 42.51 | 42.66 | +0.52% | |
| 42.25 | 42.57 | 42.10 | 42.44 | +0.69% | |
| 41.80 | 42.34 | 41.74 | 42.15 | +1.20% | |
| 41.70 | 41.98 | 41.36 | 41.65 | -0.31% | |
| 41.90 | 42.16 | 40.79 | 41.78 | -1.56% | |
| 43.40 | 43.40 | 42.40 | 42.44 | -1.35% | |
| 43.34 | 43.53 | 42.98 | 43.02 | -0.85% | |
| 43.00 | 43.55 | 42.56 | 43.39 | +1.45% | |
| 42.27 | 43.08 | 42.27 | 42.77 | +0.80% | |
| 42.53 | 42.64 | 41.95 | 42.43 | +0.35% | |
| 42.92 | 42.95 | 42.26 | 42.28 | -0.80% | |
| 42.82 | 43.12 | 42.39 | 42.62 | -1.07% | |
| 42.26 | 43.16 | 42.26 | 43.08 | +2.16% | |
| 42.53 | 42.74 | 42.16 | 42.17 | -0.14% | |
| 42.43 | 42.66 | 42.06 | 42.23 | +0.17% | |
| 41.82 | 42.27 | 41.41 | 42.16 | -0.43% | |
| 42.78 | 42.81 | 42.25 | 42.34 | -1.10% | |
| 42.46 | 42.81 | 41.05 | 42.81 | +1.86% | |
| 42.40 | 42.75 | 41.98 | 42.03 | -1.45% | |
| 43.00 | 43.20 | 42.31 | 42.65 | -1.39% | |
| 42.29 | 43.57 | 42.26 | 43.25 | +2.13% | |
| 41.90 | 42.67 | 41.78 | 42.35 | +1.27% | |
| 41.84 | 42.37 | 41.64 | 41.82 | -0.48% | |
| 42.14 | 42.35 | 41.65 | 42.02 | -0.10% | |
| 41.67 | 42.15 | 41.65 | 42.06 | +1.20% | |
| 41.10 | 41.82 | 40.85 | 41.56 | +2.16% | |
| 41.37 | 41.37 | 40.38 | 40.68 | -2.14% | |
| 42.39 | 42.58 | 41.57 | 41.57 | -1.49% | |
| 42.14 | 42.54 | 42.07 | 42.20 | -0.14% | |
| 43.50 | 43.56 | 41.96 | 42.26 | -2.15% | |
| 42.35 | 43.62 | 42.00 | 43.19 | +2.08% | |
| 42.30 | 42.53 | 42.01 | 42.31 | +0.09% | |
| 41.66 | 42.28 | 41.52 | 42.27 | +0.98% | |
| 41.50 | 41.93 | 41.25 | 41.86 | +0.46% | |
| 40.89 | 41.72 | 40.82 | 41.67 | +2.11% | |
| 40.39 | 41.05 | 40.27 | 40.81 | +1.11% | |
| 39.71 | 40.46 | 39.50 | 40.36 | +1.87% | |
| 39.19 | 39.84 | 39.19 | 39.62 | +1.17% | |
| 39.06 | 39.30 | 38.81 | 39.16 | +1.24% | |
| 39.38 | 39.80 | 38.29 | 38.68 | -2.35% | |
| 40.07 | 40.28 | 39.34 | 39.61 | +0.15% | |
| 40.63 | 40.94 | 39.48 | 39.55 | -1.86% | |
| 39.88 | 40.38 | 39.75 | 40.30 | +2.03% | |
| 39.29 | 39.55 | 38.86 | 39.50 | +1.88% | |
| 38.96 | 39.28 | 38.64 | 38.77 | +0.36% | |
| 38.30 | 39.41 | 38.21 | 38.63 | +1.87% | |
| 38.00 | 38.43 | 37.83 | 37.92 | -0.11% | |
| 37.92 | 38.21 | 37.73 | 37.96 | +0.53% | |
| 36.95 | 37.90 | 36.87 | 37.76 | +3.91% | |
| 37.08 | 37.50 | 36.26 | 36.34 | -3.48% | |
| 36.61 | 37.74 | 36.61 | 37.65 | +2.09% | |
| 38.07 | 38.07 | 36.58 | 36.88 | -1.97% | |
| 37.57 | 37.96 | 37.55 | 37.62 | -0.32% | |
| 37.56 | 37.79 | 37.03 | 37.74 | +0.27% | |
| 38.30 | 38.50 | 37.57 | 37.64 | -1.47% | |
| 37.68 | 38.38 | 37.66 | 38.20 | +1.70% | |
| 37.50 | 37.65 | 37.25 | 37.56 | -0.29% | |
| 37.34 | 37.83 | 37.09 | 37.67 | -0.03% | |
| 36.76 | 37.87 | 36.41 | 37.68 | +2.75% | |
| 36.62 | 36.87 | 36.26 | 36.67 | -0.33% | |
| 36.53 | 37.05 | 36.46 | 36.79 | +1.27% | |
| 36.76 | 37.11 | 35.94 | 36.33 | -1.38% | |
| 36.92 | 37.17 | 36.75 | 36.84 | +0.99% | |
| 36.97 | 37.17 | 36.47 | 36.48 | -1.51% | |
| 37.06 | 37.27 | 36.15 | 37.04 | +0.14% | |
| 38.11 | 38.22 | 36.85 | 36.99 | -2.56% | |
| 38.01 | 38.20 | 37.82 | 37.96 | +0.37% | |
| 38.57 | 38.59 | 37.74 | 37.82 | -1.48% | |
| 38.53 | 38.96 | 38.02 | 38.39 | +1.45% | |
| 37.36 | 38.16 | 37.15 | 37.84 | +1.69% | |
| 37.58 | 37.83 | 37.18 | 37.21 | -1.85% | |
| 37.65 | 38.28 | 37.16 | 37.91 | +0.69% | |
| 36.91 | 37.90 | 36.84 | 37.65 | +1.29% | |
| 38.13 | 38.13 | 36.93 | 37.17 | -2.44% | |
| 38.44 | 38.44 | 37.96 | 38.10 | +0.24% | |
| 37.40 | 38.21 | 37.22 | 38.01 | +1.63% | |
| 37.75 | 38.11 | 37.31 | 37.40 | -1.35% | |
| 37.30 | 38.18 | 37.10 | 37.91 | +1.85% | |
| 37.32 | 37.67 | 37.02 | 37.22 | -0.91% | |
| 37.80 | 38.77 | 37.42 | 37.56 | -3.02% | |
| 38.59 | 39.19 | 38.59 | 38.73 | -0.36% | |
| 38.45 | 39.67 | 38.37 | 38.87 | +2.75% | |
| 37.98 | 38.07 | 37.77 | 37.83 | -0.53% | |
| 38.01 | 38.29 | 37.32 | 38.03 | 0.00% | |
| 38.15 | 38.28 | 37.84 | 38.03 | -0.81% | |
| 37.88 | 38.35 | 37.50 | 38.34 | +0.82% | |
| 38.66 | 38.66 | 37.92 | 38.03 | -1.93% | |
| 37.49 | 38.86 | 37.36 | 38.78 | +2.81% | |
| 37.66 | 38.15 | 37.52 | 37.72 | +3.37% | |
| 36.32 | 36.59 | 36.13 | 36.49 | +0.44% | |
| 36.01 | 36.40 | 35.75 | 36.33 | +0.67% | |
| 35.54 | 36.15 | 35.22 | 36.09 | +0.28% | |
| 35.91 | 36.52 | 35.91 | 35.99 | +0.70% | |
| 35.06 | 36.02 | 34.92 | 35.74 | +3.12% | |
| 35.13 | 35.31 | 34.52 | 34.66 | -0.37% | |
| 35.21 | 35.43 | 34.62 | 34.79 | -2.06% | |
| 34.80 | 35.72 | 34.80 | 35.52 | +0.54% | |
| 35.38 | 35.93 | 35.06 | 35.33 | +1.12% | |
| 34.31 | 35.41 | 34.31 | 34.94 | +0.72% | |
| 35.33 | 35.90 | 34.67 | 34.69 | +1.23% | |
| 34.25 | 34.35 | 33.82 | 34.27 | +0.29% | |
| 33.61 | 34.43 | 33.37 | 34.17 | +1.06% | |
| 34.47 | 34.55 | 33.68 | 33.81 | -2.03% | |
| 34.65 | 34.90 | 33.97 | 34.51 | +0.91% | |
| 34.64 | 34.80 | 34.18 | 34.20 | -0.29% | |
| 34.76 | 34.84 | 34.05 | 34.30 | -0.35% | |
| 33.98 | 34.82 | 33.90 | 34.42 | -1.38% | |
| 35.14 | 35.28 | 34.51 | 34.90 | -1.41% | |
| 35.50 | 36.31 | 34.41 | 35.40 | +0.71% | |
| 34.80 | 35.57 | 33.45 | 35.15 | -0.96% | |
| 35.12 | 35.57 | 34.68 | 35.49 | -2.93% | |
| 36.59 | 37.10 | 36.14 | 36.56 | -2.09% | |
| 37.71 | 37.79 | 37.29 | 37.34 | -0.56% | |
| 36.49 | 37.90 | 36.00 | 37.55 | -0.19% | |
| 37.10 | 37.89 | 36.13 | 37.62 | +1.51% | |
| 38.56 | 38.96 | 36.64 | 37.06 | -6.20% | |
| 39.40 | 40.15 | 38.65 | 39.51 | +1.07% | |
| 38.91 | 39.19 | 38.31 | 39.09 | +1.64% | |
| 38.26 | 39.12 | 38.01 | 38.46 | -1.05% | |
| 40.54 | 40.65 | 38.37 | 38.87 | -4.38% | |
| 39.93 | 40.67 | 39.39 | 40.65 | +1.83% | |
| 39.50 | 39.96 | 39.32 | 39.92 | -0.10% | |
| 40.21 | 40.92 | 39.77 | 39.96 | -0.82% | |
| 40.26 | 40.81 | 39.83 | 40.29 | +0.15% | |
| 39.86 | 40.29 | 39.25 | 40.23 | -0.17% | |
| 41.50 | 41.66 | 39.65 | 40.30 | -1.71% | |
| 41.64 | 41.94 | 40.72 | 41.00 | -0.61% | |
| 41.50 | 41.90 | 40.85 | 41.25 | -1.22% | |
| 41.50 | 42.02 | 41.43 | 41.76 | -0.05% | |
| 41.70 | 42.18 | 41.37 | 41.78 | +1.24% | |
| 41.52 | 41.80 | 40.68 | 41.27 | +0.22% | |
| 41.00 | 41.98 | 40.86 | 41.18 | +1.63% | |
| 39.55 | 40.58 | 39.43 | 40.52 | +2.40% | |
| 38.73 | 39.80 | 38.61 | 39.57 | +1.88% | |
| 38.94 | 39.44 | 38.70 | 38.84 | -0.92% | |
| 39.16 | 39.55 | 38.78 | 39.20 | +0.77% | |
| 39.32 | 39.76 | 38.84 | 38.90 | -1.07% | |
| 39.00 | 39.42 | 38.80 | 39.32 | +0.95% | |
| 39.04 | 39.30 | 38.36 | 38.95 | +0.21% | |
| 39.85 | 39.94 | 38.61 | 38.87 | -2.02% | |
| 40.56 | 40.71 | 39.00 | 39.67 | -0.80% | |
| 37.65 | 40.09 | 37.64 | 39.99 | +7.04% | |
| 37.58 | 38.33 | 37.26 | 37.36 | -2.56% | |
| 38.35 | 38.80 | 38.05 | 38.34 | -0.05% | |
| 37.41 | 38.45 | 37.41 | 38.36 | +2.84% | |
| 36.56 | 37.37 | 36.53 | 37.30 | +1.77% | |
| 36.98 | 36.98 | 36.56 | 36.65 | -0.27% | |
| 36.98 | 37.25 | 36.73 | 36.75 | -1.84% | |
| 37.57 | 37.81 | 37.05 | 37.44 | -0.11% | |
| 36.55 | 37.73 | 36.55 | 37.48 | +2.01% | |
| 36.96 | 37.19 | 36.09 | 36.74 | -0.46% | |
| 35.95 | 36.98 | 35.76 | 36.91 | +2.10% | |
| 35.37 | 36.64 | 35.30 | 36.15 | +1.77% | |
| 35.23 | 35.63 | 34.78 | 35.52 | +0.62% | |
| 35.61 | 35.77 | 35.19 | 35.30 | -0.68% | |
| 36.24 | 36.24 | 35.52 | 35.54 | -1.71% | |
| 36.56 | 36.61 | 36.09 | 36.16 | -0.66% | |
| 36.58 | 36.71 | 36.15 | 36.40 | -0.49% | |
| 36.36 | 36.58 | 36.23 | 36.58 | +0.69% | |
| 36.50 | 36.57 | 36.24 | 36.33 | -0.55% | |
| 36.53 | 36.84 | 36.41 | 36.53 | -0.19% | |
| 36.65 | 36.79 | 36.17 | 36.60 | -0.46% | |
| 37.21 | 37.25 | 36.48 | 36.77 | -0.33% | |
| 36.62 | 37.44 | 36.52 | 36.89 | +0.74% | |
| 36.88 | 37.01 | 36.48 | 36.62 | -0.62% | |
| 37.00 | 37.24 | 36.53 | 36.85 | +0.55% | |
| 36.88 | 37.02 | 36.11 | 36.65 | 0.00% | |
| 36.17 | 36.87 | 36.00 | 36.65 | +1.81% | |
| 34.54 | 36.60 | 34.38 | 36.00 | +4.23% | |
| 34.17 | 34.93 | 34.14 | 34.54 | +0.76% | |
| 34.65 | 34.95 | 34.23 | 34.28 | -0.32% | |
| 34.34 | 34.71 | 33.94 | 34.39 | -1.69% | |
| 34.81 | 35.08 | 34.70 | 34.98 | 0.00% | |
| 34.18 | 35.14 | 34.04 | 34.98 | +2.49% | |
| 34.57 | 34.66 | 34.06 | 34.13 | -0.93% | |
| 33.94 | 34.51 | 33.62 | 34.45 | +1.83% | |
| 34.00 | 34.21 | 33.70 | 33.83 | -0.59% | |
| 34.00 | 34.43 | 33.97 | 34.03 | -0.67% | |
| 33.10 | 34.52 | 32.89 | 34.26 | +4.48% | |
| 32.81 | 33.26 | 32.50 | 32.79 | -0.24% | |
| 31.81 | 33.16 | 31.70 | 32.87 | +3.79% | |
| 32.73 | 33.18 | 31.62 | 31.67 | -1.83% | |
| 31.57 | 32.31 | 31.57 | 32.26 | +2.64% | |
| 31.15 | 31.69 | 30.87 | 31.43 | +0.45% | |
| 32.30 | 32.53 | 31.08 | 31.29 | -3.72% | |
| 32.22 | 32.54 | 31.76 | 32.50 | -0.70% | |
| 32.49 | 33.22 | 32.49 | 32.73 | +0.06% | |
| 32.83 | 33.25 | 32.69 | 32.71 | -0.03% | |
| 32.70 | 32.99 | 32.41 | 32.72 | +0.18% | |
| 32.80 | 33.00 | 32.47 | 32.66 | -0.24% | |
| 32.25 | 32.77 | 31.93 | 32.74 | +1.17% | |
| 32.48 | 32.80 | 32.26 | 32.36 | -1.34% | |
| 32.33 | 33.20 | 32.17 | 32.80 | +1.33% | |
| 32.57 | 32.78 | 32.25 | 32.37 | -1.88% | |
| 32.48 | 32.99 | 31.62 | 32.99 | +1.45% | |
| 32.50 | 32.75 | 32.16 | 32.52 | +0.15% | |
| 32.50 | 33.12 | 32.31 | 32.47 | -1.07% | |
| 33.10 | 33.81 | 32.49 | 32.82 | -1.74% | |
| 33.78 | 33.78 | 33.27 | 33.40 | -1.07% | |
| 34.16 | 34.45 | 33.58 | 33.76 | -0.97% | |
| 33.45 | 34.33 | 33.07 | 34.09 | +3.52% | |
| 33.34 | 33.97 | 32.53 | 32.93 | -3.20% | |
| 34.31 | 34.55 | 33.83 | 34.02 | -0.32% | |
| 34.13 | 34.51 | 34.02 | 34.13 | -0.55% | |
| 34.14 | 34.70 | 33.84 | 34.32 | +1.21% | |
| 33.37 | 34.15 | 32.98 | 33.91 | +3.04% | |
| 34.69 | 34.80 | 32.42 | 32.91 | -5.89% | |
| 36.23 | 36.28 | 34.64 | 34.97 | -2.86% | |
| 34.29 | 36.22 | 34.17 | 36.00 | +4.20% | |
| 34.21 | 34.63 | 33.77 | 34.55 | +2.92% | |
| 36.14 | 36.54 | 33.53 | 33.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AUB chart for longer ranges.