NYSE:AUB | Historical Stock Price | Atlantic Union Bankshares Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.66$10.10$18.02$32.16$57.39$102.411993-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$15.77$23.6435,000——
2012-12-28$15.46$23.1732,800——
2012-12-27$15.54$23.2935,100——
2012-12-26$15.54$23.2924,500——
2012-12-24$15.62$23.4112,400——
2012-12-21$15.65$23.46153,100——
2012-12-20$15.38$23.0539,000——
2012-12-19$15.36$23.0282,500——
2012-12-18$15.56$23.3253,700——
2012-12-17$15.53$23.2840,600——
2012-12-14$15.26$22.8719,700——
2012-12-13$15.37$23.0411,400——
2012-12-12$15.32$22.9642,400——
2012-12-11$15.50$23.2342,300——
2012-12-10$15.51$23.2552,100——
2012-12-07$15.45$23.1622,000——
2012-12-06$15.50$23.2317,300——
2012-12-05$15.48$23.2038,900——
2012-12-04$15.38$23.0527,300——
2012-12-03$15.37$23.0429,200——
2012-11-30$15.29$22.9269,000——
2012-11-29$15.22$22.8126,400——
2012-11-28$15.09$22.6232,000——
2012-11-27$15.36$23.0254,800——
2012-11-26$15.20$22.78117,100——
2012-11-23$14.43$21.6323,800——
2012-11-21$14.41$21.6052,000——
2012-11-20$14.45$21.6660,500——
2012-11-19$14.53$21.7850,700——
2012-11-16$14.41$21.6067,300——
2012-11-15$14.50$21.7324,100——
2012-11-14$14.58$21.8526,900——
2012-11-13$14.74$21.9130,100——
2012-11-12$15.25$22.6724,900——
2012-11-09$14.90$22.1535,600——
2012-11-08$14.70$21.8543,900——
2012-11-07$15.19$22.5844,700——
2012-11-06$15.51$23.0654,500——
2012-11-05$15.46$22.9822,500——
2012-11-02$15.34$22.8063,300——
2012-11-01$15.50$23.04109,000——
2012-10-31$15.70$23.3445,600——
2012-10-26$15.50$23.0442,400——
2012-10-25$15.55$23.1217,800——
2012-10-24$15.30$22.7427,200——
2012-10-23$15.44$22.9543,100——
2012-10-22$15.22$22.6315,200——
2012-10-19$15.07$22.4067,500——
2012-10-18$15.04$22.3632,000——
2012-10-17$15.71$23.3510,100——
2012-10-16$15.52$23.0719,500——
2012-10-15$15.70$23.3414,800——
2012-10-12$15.63$23.2335,800——
2012-10-11$15.83$23.5314,500——
2012-10-10$15.67$23.2910,000——
2012-10-09$15.50$23.0418,600——
2012-10-08$15.75$23.4116,600——
2012-10-05$15.85$23.5617,600——
2012-10-04$15.75$23.4124,200——
2012-10-03$15.74$23.4063,800——
2012-10-02$15.87$23.5931,200——
2012-10-01$15.78$23.4635,100——
2012-09-28$15.56$23.1322,900——
2012-09-27$15.72$23.3726,200——
2012-09-26$15.60$23.1940,500——
2012-09-25$15.47$23.0049,100——
2012-09-24$15.46$22.9832,800——
2012-09-21$15.44$22.9595,400——
2012-09-20$15.03$22.3415,500——
2012-09-19$15.24$22.6627,900——
2012-09-18$15.38$22.8625,000——
2012-09-17$15.34$22.8019,400——
2012-09-14$15.39$22.8874,600——
2012-09-13$15.59$23.1859,200——
2012-09-12$15.33$22.7914,100——
2012-09-11$15.29$22.7333,900——
2012-09-10$15.17$22.5541,500——
2012-09-07$15.39$22.8834,600——
2012-09-06$15.18$22.5755,500——
2012-09-05$14.91$22.1641,700——
2012-09-04$14.87$22.1138,300——
2012-08-31$14.68$21.8233,800——
2012-08-30$14.69$21.8436,400——
2012-08-29$14.90$22.1519,000——
2012-08-28$14.74$21.9120,400——
2012-08-27$14.74$21.9115,200——
2012-08-24$14.69$21.8423,700——
2012-08-23$14.63$21.7517,300——
2012-08-22$14.97$22.2516,900——
2012-08-21$15.15$22.5227,900——
2012-08-20$15.30$22.7420,500——
2012-08-17$15.16$22.5446,500——
2012-08-16$14.93$22.1918,800——
2012-08-15$14.82$22.0322,300——
2012-08-14$14.85$21.9319,000——
2012-08-13$14.77$21.8116,000——
2012-08-10$14.83$21.9014,400——
2012-08-09$14.87$21.9665,000——
2012-08-08$14.94$22.0625,500——
2012-08-07$15.06$22.2437,400——
2012-08-06$14.98$22.1238,200——
2012-08-03$15.05$22.2248,900——
2012-08-02$14.70$21.7138,000——
2012-08-01$14.67$21.6651,900——
2012-07-31$15.27$22.5543,100——
2012-07-30$15.08$22.2721,700——
2012-07-27$15.25$22.52118,100——
2012-07-26$15.22$22.4725,000——
2012-07-25$15.13$22.3463,000——
2012-07-24$14.96$22.0940,600——
2012-07-23$14.75$21.7833,600——
2012-07-20$15.03$22.1930,000——
2012-07-19$15.13$22.3437,000——
2012-07-18$15.32$22.6242,000——
2012-07-17$15.22$22.4743,000——
2012-07-16$15.15$22.3719,100——
2012-07-13$15.24$22.5028,400——
2012-07-12$15.08$22.2746,600——
2012-07-11$15.05$22.2266,400——
2012-07-10$14.93$22.0426,300——
2012-07-09$14.89$21.99155,800——
2012-07-06$14.67$21.6635,000——
2012-07-05$14.62$21.5955,400——
2012-07-03$14.51$21.4244,500——
2012-07-02$14.48$21.3864,800——
2012-06-29$14.45$21.3451,500——
2012-06-28$14.29$21.1042,800——
2012-06-27$14.41$21.2824,200——
2012-06-26$14.29$21.1026,800——
2012-06-25$14.08$20.7945,500——
2012-06-22$14.48$21.38108,200——
2012-06-21$14.10$20.8232,000——
2012-06-20$14.40$21.2632,700——
2012-06-19$14.41$21.2872,600——
2012-06-18$14.19$20.9547,600——
2012-06-15$14.50$21.41129,000——
2012-06-14$14.16$20.9155,000——
2012-06-13$13.81$20.3975,600——
2012-06-12$14.09$20.8040,600——
2012-06-11$13.69$20.2146,100——
2012-06-08$14.33$21.1641,800——
2012-06-07$13.93$20.5784,700——
2012-06-06$13.98$20.6441,400——
2012-06-05$13.83$20.4282,800——
2012-06-04$13.82$20.4141,600——
2012-06-01$13.40$19.7974,800——
2012-05-31$13.96$20.61180,000——
2012-05-30$14.21$20.9845,200——
2012-05-29$14.40$21.2638,600——
2012-05-25$14.29$21.1035,200——
2012-05-24$14.37$21.2243,000——
2012-05-23$13.90$20.5228,000——
2012-05-22$13.75$20.3037,000——
2012-05-21$14.04$20.7340,800——
2012-05-18$13.78$20.3558,100——
2012-05-17$13.86$20.4742,500——
2012-05-16$13.81$20.3928,200——
2012-05-15$13.64$20.0215,000——
2012-05-14$13.65$20.0425,600——
2012-05-11$13.60$19.9645,600——
2012-05-10$13.70$20.1121,000——
2012-05-09$13.41$19.6856,000——
2012-05-08$13.74$20.1736,400——
2012-05-07$13.57$19.9222,000——
2012-05-04$13.44$19.7338,500——
2012-05-03$13.60$19.9628,000——
2012-05-02$13.80$20.2628,000——
2012-05-01$13.93$20.4542,000——
2012-04-30$13.96$20.4934,000——
2012-04-27$14.53$21.3358,100——
2012-04-26$14.35$21.0621,800——
2012-04-25$14.07$20.6535,000——
2012-04-24$13.54$19.8822,100——
2012-04-23$13.24$19.4338,600——
2012-04-20$13.44$19.7333,100——
2012-04-19$13.21$19.3934,100——
2012-04-18$13.47$19.7729,400——
2012-04-17$13.84$20.3228,400——
2012-04-16$13.62$19.999,900——
2012-04-13$13.32$19.5531,700——
2012-04-12$13.62$19.9929,000——
2012-04-11$13.49$19.8028,500——
2012-04-10$13.18$19.3544,000——
2012-04-09$13.44$19.7336,600——
2012-04-05$13.74$20.1718,100——
2012-04-04$13.92$20.4325,800——
2012-04-03$14.38$21.1132,700——
2012-04-02$14.51$21.3040,400——
2012-03-30$14.00$20.5539,300——
2012-03-29$14.39$21.1222,500——
2012-03-28$14.50$21.2827,600——
2012-03-27$14.38$21.1124,000——
2012-03-26$14.56$21.3745,300——
2012-03-23$14.34$21.0555,800——
2012-03-22$14.15$20.7713,900——
2012-03-21$14.46$21.2329,600——
2012-03-20$14.48$21.2622,900——
2012-03-19$14.68$21.5533,800——
2012-03-16$14.41$21.1555,000——
2012-03-15$14.50$21.2825,900——
2012-03-14$14.39$21.1254,200——
2012-03-13$14.70$21.5841,500——
2012-03-12$14.24$20.9019,900——
2012-03-09$14.19$20.8336,500——
2012-03-08$13.77$20.2126,700——
2012-03-07$13.53$19.8620,300——
2012-03-06$13.30$19.5233,100——
2012-03-05$13.75$20.1818,900——
2012-03-02$13.46$19.7662,500——
2012-03-01$13.95$20.4841,300——
2012-02-29$13.88$20.3752,300——
2012-02-28$14.24$20.9022,600——
2012-02-27$14.33$21.0327,700——
2012-02-24$14.32$21.0220,600——
2012-02-23$14.40$21.1435,800——
2012-02-22$13.73$20.1528,400——
2012-02-21$14.18$20.8126,800——
2012-02-17$14.50$21.2830,600——
2012-02-16$14.42$21.1730,500——
2012-02-15$13.66$20.0544,600——
2012-02-14$13.99$20.4333,400——
2012-02-13$14.43$21.0814,000——
2012-02-10$14.09$20.5823,400——
2012-02-09$14.35$20.9614,700——
2012-02-08$14.57$21.2817,300——
2012-02-07$14.39$21.0219,900——
2012-02-06$14.49$21.1648,300——
2012-02-03$14.37$20.9969,000——
2012-02-02$14.01$20.4650,900——
2012-02-01$14.12$20.6251,900——
2012-01-31$13.74$20.0724,200——
2012-01-30$13.68$19.9845,500——
2012-01-27$14.08$20.5630,300——
2012-01-26$14.23$20.7829,000——
2012-01-25$14.18$20.7146,700——
2012-01-24$14.00$20.4534,400——
2012-01-23$13.78$20.1324,600——
2012-01-20$13.83$20.2037,600——
2012-01-19$13.75$20.0822,500——
2012-01-18$13.81$20.1744,200——
2012-01-17$13.61$19.8835,400——
2012-01-13$13.70$20.0133,900——
2012-01-12$13.76$20.1039,500——
2012-01-11$13.80$20.1633,800——
2012-01-10$13.72$20.0454,000——
2012-01-09$13.65$19.9442,900——
2012-01-06$13.50$19.7233,300——
2012-01-05$13.70$20.0153,800——
2012-01-04$13.51$19.7340,800——
2012-01-03$13.60$19.8654,700——