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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.55$67.59261,400——
2019-12-30$37.81$68.06145,500——
2019-12-27$37.91$68.24162,200——
2019-12-26$38.34$69.01140,700——
2019-12-24$38.18$68.7274,200——
2019-12-23$38.00$68.40165,600——
2019-12-20$38.47$69.25813,100——
2019-12-19$38.58$69.44216,700——
2019-12-18$38.45$69.21222,400——
2019-12-17$38.43$69.17220,500——
2019-12-16$38.31$68.96287,500——
2019-12-13$37.87$68.17231,800——
2019-12-12$38.26$68.87279,200——
2019-12-11$37.60$67.68199,900——
2019-12-10$37.78$68.00296,800——
2019-12-09$37.60$67.68260,600——
2019-12-06$37.81$68.06228,700——
2019-12-05$37.37$67.27244,300——
2019-12-04$37.37$67.27180,200——
2019-12-03$37.16$66.89342,900——
2019-12-02$37.69$67.84322,600——
2019-11-29$37.80$68.0492,600——
2019-11-27$38.04$68.47146,600——
2019-11-26$37.77$67.99150,100——
2019-11-25$37.97$68.35197,900——
2019-11-22$37.72$67.90190,100——
2019-11-21$37.86$68.15219,700——
2019-11-20$37.87$68.17256,200——
2019-11-19$38.07$68.53158,300——
2019-11-18$37.63$67.73130,500——
2019-11-15$37.92$68.26129,300——
2019-11-14$37.95$68.31132,900——
2019-11-13$37.76$67.97213,200——
2019-11-12$38.24$68.83163,600——
2019-11-11$38.34$69.01192,700——
2019-11-08$38.42$69.16150,900——
2019-11-07$38.39$69.10145,500——
2019-11-06$38.40$68.67176,000——
2019-11-05$38.42$68.71185,100——
2019-11-04$38.27$68.44150,900——
2019-11-01$37.53$67.11247,600——
2019-10-31$36.86$65.92404,100——
2019-10-30$37.83$67.65161,700——
2019-10-29$38.15$68.22237,800——
2019-10-28$37.95$67.87319,300——
2019-10-25$37.78$67.56421,400——
2019-10-24$37.26$66.63183,800——
2019-10-23$37.43$66.94252,400——
2019-10-22$37.51$67.08383,000——
2019-10-21$37.59$67.22441,800——
2019-10-18$37.68$67.38319,500——
2019-10-17$37.31$66.72533,500——
2019-10-16$36.80$65.81378,800——
2019-10-15$37.14$66.42471,500——
2019-10-14$36.70$65.63224,200——
2019-10-11$36.95$66.08306,800——
2019-10-10$36.61$65.47202,400——
2019-10-09$36.12$64.59175,300——
2019-10-08$35.70$63.84193,800——
2019-10-07$36.71$65.65214,700——
2019-10-04$36.78$65.77168,100——
2019-10-03$36.45$65.18226,800——
2019-10-02$36.30$64.91247,000——
2019-10-01$36.57$65.40329,700——
2019-09-30$37.24$66.60317,500——
2019-09-27$37.48$67.02234,000——
2019-09-26$37.29$66.68370,000——
2019-09-25$37.83$67.65366,300——
2019-09-24$37.21$66.54309,900——
2019-09-23$38.00$67.95335,800——
2019-09-20$38.28$68.46894,300——
2019-09-19$39.20$70.10394,000——
2019-09-18$39.52$70.67350,200——
2019-09-17$39.33$70.33359,300——
2019-09-16$39.50$70.64393,600——
2019-09-13$39.45$70.55404,400——
2019-09-12$38.94$69.64391,300——
2019-09-11$38.38$68.63313,500——
2019-09-10$37.29$66.68423,200——
2019-09-09$37.15$66.43446,500——
2019-09-06$35.61$63.68281,900——
2019-09-05$36.32$64.95244,700——
2019-09-04$35.21$62.97179,400——
2019-09-03$35.14$62.84313,600——
2019-08-30$36.11$64.57252,200——
2019-08-29$36.71$65.65306,800——
2019-08-28$35.71$63.86360,700——
2019-08-27$35.14$62.84288,600——
2019-08-26$35.63$63.72179,400——
2019-08-23$35.15$62.86276,800——
2019-08-22$36.72$65.67159,100——
2019-08-21$36.53$65.33234,500——
2019-08-20$36.39$65.08203,500——
2019-08-19$36.84$65.88239,300——
2019-08-16$36.37$65.04286,400——
2019-08-15$35.09$62.75273,800——
2019-08-14$35.05$62.68283,300——
2019-08-13$36.09$64.54193,500——
2019-08-12$35.78$63.98370,800——
2019-08-09$36.47$65.22263,800——
2019-08-08$36.74$65.70229,900——
2019-08-07$35.85$64.11260,700——
2019-08-06$35.90$64.20224,200——
2019-08-05$35.55$63.57297,000——
2019-08-02$36.60$65.45263,300——
2019-08-01$36.89$65.97439,900——
2019-07-31$38.03$67.56329,900——
2019-07-30$38.04$67.58219,600——
2019-07-29$37.42$66.48245,500——
2019-07-26$38.12$67.72228,700——
2019-07-25$37.13$65.96216,000——
2019-07-24$37.53$66.67222,900——
2019-07-23$36.47$64.79230,100——
2019-07-22$35.87$63.72372,600——
2019-07-19$36.10$64.13271,300——
2019-07-18$35.67$63.37260,300——
2019-07-17$34.44$61.18194,900——
2019-07-16$34.89$61.98169,700——
2019-07-15$35.00$62.18164,600——
2019-07-12$35.90$63.78200,000——
2019-07-11$35.62$63.28249,100——
2019-07-10$34.94$62.07249,300——
2019-07-09$35.03$62.23121,800——
2019-07-08$34.86$61.93272,600——
2019-07-05$35.40$62.89111,500——
2019-07-03$35.04$62.2573,600——
2019-07-02$34.78$61.79138,300——
2019-07-01$35.42$62.92172,800——
2019-06-28$35.33$62.76893,800——
2019-06-27$34.77$61.77252,600——
2019-06-26$34.12$60.61220,500——
2019-06-25$34.15$60.67302,400——
2019-06-24$33.79$60.03324,100——
2019-06-21$34.22$60.79633,000——
2019-06-20$34.87$61.95248,800——
2019-06-19$35.29$62.69341,400——
2019-06-18$35.47$63.01186,800——
2019-06-17$34.61$61.49318,200——
2019-06-14$34.77$61.77297,000——
2019-06-13$34.49$61.27166,500——
2019-06-12$34.17$60.70144,800——
2019-06-11$34.35$61.02237,600——
2019-06-10$34.06$60.51211,000——
2019-06-07$33.25$59.07184,300——
2019-06-06$33.22$59.02157,600——
2019-06-05$33.24$59.05205,000——
2019-06-04$33.67$59.82252,500——
2019-06-03$32.86$58.38242,200——
2019-05-31$32.30$57.38265,500——
2019-05-30$33.22$59.02224,600——
2019-05-29$34.00$60.40251,100——
2019-05-28$33.71$59.89226,000——
2019-05-24$34.51$61.31225,300——
2019-05-23$34.02$60.44235,100——
2019-05-22$35.37$62.84178,700——
2019-05-21$35.79$63.58166,400——
2019-05-20$35.74$63.4998,100——
2019-05-17$35.28$62.68211,300——
2019-05-16$35.53$63.12158,400——
2019-05-15$35.04$61.84292,800——
2019-05-14$35.61$62.85161,900——
2019-05-13$34.92$61.63305,700——
2019-05-10$36.62$64.63142,500——
2019-05-09$36.46$64.35163,800——
2019-05-08$36.46$64.35170,200——
2019-05-07$36.99$65.28333,300——
2019-05-06$37.78$66.68237,400——
2019-05-03$38.03$67.12886,900——
2019-05-02$36.94$65.19301,600——
2019-05-01$36.25$63.98486,500——
2019-04-30$36.50$64.42716,500——
2019-04-29$36.55$64.51303,400——
2019-04-26$35.97$63.48424,500——
2019-04-25$35.21$62.14360,900——
2019-04-24$35.59$62.81326,800——
2019-04-23$35.49$62.63226,100——
2019-04-22$34.60$61.06190,300——
2019-04-18$35.29$62.28251,500——
2019-04-17$35.47$62.60202,700——
2019-04-16$35.05$61.86169,300——
2019-04-15$34.22$60.39165,800——
2019-04-12$34.80$61.42311,400——
2019-04-11$33.99$59.99207,200——
2019-04-10$33.77$59.60277,400——
2019-04-09$33.58$59.26216,900——
2019-04-08$34.58$61.03273,700——
2019-04-05$34.35$60.62202,500——
2019-04-04$33.88$59.79140,300——
2019-04-03$33.29$58.75152,300——
2019-04-02$33.16$58.52243,500——
2019-04-01$33.26$58.70216,300——
2019-03-29$32.33$57.06265,800——
2019-03-28$32.70$57.71193,500——
2019-03-27$32.26$56.93327,500——
2019-03-26$31.80$56.12296,300——
2019-03-25$30.88$54.50226,200——
2019-03-22$30.99$54.69458,100——
2019-03-21$33.03$58.29472,400——
2019-03-20$33.40$58.95308,100——
2019-03-19$34.54$60.96383,300——
2019-03-18$35.86$63.29411,000——
2019-03-15$35.25$62.21929,500——
2019-03-14$35.05$61.86365,200——
2019-03-13$34.84$61.49361,200——
2019-03-12$34.82$61.45157,800——
2019-03-11$34.81$61.43232,600——
2019-03-08$34.54$60.96233,100——
2019-03-07$34.27$60.48475,100——
2019-03-06$34.99$61.75594,900——
2019-03-05$35.60$62.83193,000——
2019-03-04$35.76$63.11192,400——
2019-03-01$35.93$63.41203,900——
2019-02-28$35.57$62.78235,000——
2019-02-27$35.48$62.62200,200——
2019-02-26$35.15$62.03351,100——
2019-02-25$35.28$62.26398,600——
2019-02-22$35.72$63.04352,000——
2019-02-21$35.78$63.15250,500——
2019-02-20$36.14$63.78477,700——
2019-02-19$35.78$63.15270,500——
2019-02-15$35.51$62.67487,400——
2019-02-14$34.39$60.69364,400——
2019-02-13$34.86$61.52293,600——
2019-02-12$34.59$61.05455,700——
2019-02-11$34.06$60.11453,900——
2019-02-08$33.09$58.40341,800——
2019-02-07$33.00$58.24424,300——
2019-02-06$32.33$56.65217,800——
2019-02-05$32.14$56.32315,000——
2019-02-04$32.83$57.53317,600——
2019-02-01$32.81$57.491,000,600——
2019-01-31$31.56$55.30506,900——
2019-01-30$32.27$56.55278,100——
2019-01-29$32.40$56.77281,500——
2019-01-28$32.42$56.81219,000——
2019-01-25$32.30$56.60210,100——
2019-01-24$31.79$55.71247,700——
2019-01-23$31.97$56.02368,900——
2019-01-22$32.51$56.97744,900——
2019-01-18$32.50$56.95347,700——
2019-01-17$32.35$56.69385,900——
2019-01-16$32.34$56.67517,600——
2019-01-15$31.81$55.74213,000——
2019-01-14$31.82$55.76356,400——
2019-01-11$31.47$55.15289,700——
2019-01-10$31.55$55.29230,900——
2019-01-09$31.81$55.74495,000——
2019-01-08$31.98$56.04526,800——
2019-01-07$31.55$55.29575,400——
2019-01-04$30.83$54.02389,200——
2019-01-03$29.77$52.17706,600——
2019-01-02$29.07$50.94419,700——