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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.94$61.57211,500——
2020-12-30$32.65$61.03218,000——
2020-12-29$32.28$60.34178,100——
2020-12-28$33.26$62.17166,400——
2020-12-24$32.90$61.50119,100——
2020-12-23$32.72$61.16165,800——
2020-12-22$31.66$59.18165,200——
2020-12-21$32.09$59.99230,000——
2020-12-18$32.54$60.83816,800——
2020-12-17$33.42$62.47271,400——
2020-12-16$33.38$62.40247,500——
2020-12-15$33.53$62.68198,200——
2020-12-14$32.54$60.83339,300——
2020-12-11$32.74$61.20210,200——
2020-12-10$32.70$61.13160,200——
2020-12-09$32.50$60.75277,300——
2020-12-08$32.45$60.66229,500——
2020-12-07$32.11$60.02150,900——
2020-12-04$31.96$59.74169,800——
2020-12-03$30.90$57.76167,100——
2020-12-02$31.04$58.02162,000——
2020-12-01$30.28$56.60275,400——
2020-11-30$29.91$55.91330,600——
2020-11-27$31.37$58.6487,900——
2020-11-25$31.89$59.61197,000——
2020-11-24$32.42$60.60262,100——
2020-11-23$30.53$57.07224,000——
2020-11-20$29.82$55.74233,000——
2020-11-19$30.11$56.28226,300——
2020-11-18$30.58$57.16253,100——
2020-11-17$31.21$58.34269,800——
2020-11-16$31.11$58.15270,900——
2020-11-13$29.41$54.98256,400——
2020-11-12$28.68$53.61502,800——
2020-11-11$29.73$55.11305,600——
2020-11-10$30.32$56.20335,900——
2020-11-09$29.63$54.92500,300——
2020-11-06$24.87$46.10113,000——
2020-11-05$25.48$47.23227,400——
2020-11-04$24.67$45.73188,700——
2020-11-03$27.24$50.49306,400——
2020-11-02$25.81$47.84172,800——
2020-10-30$25.29$46.88218,700——
2020-10-29$24.99$46.32240,700——
2020-10-28$24.45$45.32301,700——
2020-10-27$25.13$46.58227,100——
2020-10-26$26.35$48.84203,100——
2020-10-23$26.60$49.31248,100——
2020-10-22$26.33$48.80282,000——
2020-10-21$25.22$46.75177,200——
2020-10-20$24.66$45.71135,600——
2020-10-19$24.23$44.91110,400——
2020-10-16$24.39$45.21189,200——
2020-10-15$24.40$45.23163,500——
2020-10-14$23.81$44.13122,500——
2020-10-13$24.10$44.67262,500——
2020-10-12$24.91$46.17223,200——
2020-10-09$24.37$45.17153,700——
2020-10-08$24.97$46.28186,900——
2020-10-07$24.64$45.67286,400——
2020-10-06$24.04$44.56381,100——
2020-10-05$23.86$44.23314,200——
2020-10-02$22.54$41.78329,800——
2020-10-01$21.65$40.13261,600——
2020-09-30$21.37$39.61368,900——
2020-09-29$21.04$39.00232,400——
2020-09-28$21.17$39.24201,600——
2020-09-25$20.47$37.94191,200——
2020-09-24$20.23$37.50193,200——
2020-09-23$20.00$37.07235,000——
2020-09-22$20.56$38.11251,900——
2020-09-21$20.82$38.59340,100——
2020-09-18$22.41$41.541,018,200——
2020-09-17$22.50$41.71377,800——
2020-09-16$22.51$41.72387,400——
2020-09-15$22.30$41.33279,300——
2020-09-14$22.49$41.69185,400——
2020-09-11$22.05$40.87250,400——
2020-09-10$22.25$41.24264,600——
2020-09-09$22.59$41.87268,300——
2020-09-08$22.92$42.48264,700——
2020-09-04$24.39$45.21216,200——
2020-09-03$23.67$43.87186,500——
2020-09-02$23.49$43.54145,000——
2020-09-01$23.55$43.65198,200——
2020-08-31$23.26$43.11248,300——
2020-08-28$23.73$43.99205,800——
2020-08-27$24.24$44.93187,500——
2020-08-26$23.80$44.12205,600——
2020-08-25$24.53$45.47163,600——
2020-08-24$24.45$45.32186,500——
2020-08-21$23.28$43.15278,500——
2020-08-20$23.70$43.93201,200——
2020-08-19$24.36$45.15247,400——
2020-08-18$24.30$45.04164,800——
2020-08-17$25.13$46.58237,000——
2020-08-14$25.72$47.67208,000——
2020-08-13$25.14$46.60227,100——
2020-08-12$25.44$47.16225,500——
2020-08-11$25.66$47.56293,400——
2020-08-10$25.24$46.78307,900——
2020-08-07$24.34$45.12317,800——
2020-08-06$22.97$42.58186,400——
2020-08-05$23.06$42.28305,900——
2020-08-04$22.60$41.44214,000——
2020-08-03$22.70$41.62248,800——
2020-07-31$22.57$41.38310,300——
2020-07-30$22.92$42.02241,200——
2020-07-29$23.60$43.27264,500——
2020-07-28$23.15$42.45305,900——
2020-07-27$22.82$41.84264,800——
2020-07-24$23.58$43.23284,000——
2020-07-23$23.79$43.62304,000——
2020-07-22$22.76$41.73383,600——
2020-07-21$22.91$42.01256,000——
2020-07-20$21.70$39.79337,700——
2020-07-17$22.02$40.37365,500——
2020-07-16$22.53$41.31379,800——
2020-07-15$22.20$40.70704,700——
2020-07-14$20.90$38.32162,100——
2020-07-13$21.54$39.49398,200——
2020-07-10$21.11$38.70335,200——
2020-07-09$19.53$35.81542,400——
2020-07-08$20.21$37.05305,400——
2020-07-07$20.89$38.30382,200——
2020-07-06$21.55$39.51268,700——
2020-07-02$21.33$39.11454,900——
2020-07-01$21.62$39.64278,300——
2020-06-30$23.16$42.46269,200——
2020-06-29$22.65$41.53301,000——
2020-06-26$21.46$39.35975,600——
2020-06-25$22.89$41.97347,300——
2020-06-24$21.95$40.25383,300——
2020-06-23$22.76$41.73251,200——
2020-06-22$23.34$42.79290,200——
2020-06-19$22.89$41.97791,700——
2020-06-18$23.40$42.90290,400——
2020-06-17$23.12$42.39429,700——
2020-06-16$24.44$44.81497,900——
2020-06-15$22.67$41.57324,700——
2020-06-12$22.90$41.99304,000——
2020-06-11$22.12$40.56345,200——
2020-06-10$24.64$45.18290,100——
2020-06-09$26.65$48.86246,100——
2020-06-08$27.50$50.42303,200——
2020-06-05$27.16$49.80411,700——
2020-06-04$24.27$44.50239,200——
2020-06-03$24.16$44.30454,700——
2020-06-02$23.26$42.65301,800——
2020-06-01$22.94$42.06311,600——
2020-05-29$23.15$42.45380,300——
2020-05-28$24.28$44.52548,700——
2020-05-27$25.11$46.04758,600——
2020-05-26$23.04$42.24369,200——
2020-05-22$21.23$38.92185,500——
2020-05-21$21.19$38.85246,000——
2020-05-20$21.41$39.25423,600——
2020-05-19$19.87$36.43370,200——
2020-05-18$22.00$39.88462,600——
2020-05-15$19.80$35.89493,600——
2020-05-14$19.53$35.40472,900——
2020-05-13$19.86$36.00749,000——
2020-05-12$20.01$36.27395,100——
2020-05-11$20.94$37.96488,200——
2020-05-08$21.97$39.82331,300——
2020-05-07$20.21$36.63556,700——
2020-05-06$20.51$37.181,651,800——
2020-05-05$22.04$39.95494,700——
2020-05-04$22.48$40.75309,500——
2020-05-01$22.46$40.71398,100——
2020-04-30$23.87$43.27359,800——
2020-04-29$25.38$46.01553,900——
2020-04-28$24.58$44.56506,900——
2020-04-27$23.76$43.07316,000——
2020-04-24$21.72$39.37268,100——
2020-04-23$21.13$38.30268,500——
2020-04-22$20.79$37.69285,900——
2020-04-21$21.30$38.61280,500——
2020-04-20$21.81$39.53340,700——
2020-04-17$22.09$40.04455,600——
2020-04-16$19.78$35.85566,000——
2020-04-15$20.93$37.94396,300——
2020-04-14$22.11$40.08573,100——
2020-04-13$22.72$41.18596,100——
2020-04-09$26.18$47.46525,200——
2020-04-08$23.52$42.63575,400——
2020-04-07$21.28$38.57360,600——
2020-04-06$21.61$39.17482,600——
2020-04-03$19.86$36.00345,900——
2020-04-02$21.40$38.79287,400——
2020-04-01$20.71$37.54376,300——
2020-03-31$21.90$39.70560,400——
2020-03-30$21.51$38.99442,500——
2020-03-27$21.17$38.37362,500——
2020-03-26$22.10$40.06721,500——
2020-03-25$20.09$36.42805,600——
2020-03-24$20.41$37.00597,100——
2020-03-23$20.04$36.33437,200——
2020-03-20$20.98$38.03712,400——
2020-03-19$23.70$42.96686,000——
2020-03-18$23.00$41.69733,700——
2020-03-17$23.93$43.38659,100——
2020-03-16$21.19$38.41498,300——
2020-03-13$23.31$42.25547,900——
2020-03-12$21.14$38.32497,200——
2020-03-11$21.99$39.86461,900——
2020-03-10$23.33$42.29738,300——
2020-03-09$22.84$41.40421,900——
2020-03-06$26.74$48.47457,100——
2020-03-05$27.54$49.92464,600——
2020-03-04$28.99$52.55715,300——
2020-03-03$29.01$52.59434,600——
2020-03-02$30.30$54.92540,600——
2020-02-28$29.74$53.91514,000——
2020-02-27$30.92$56.05310,800——
2020-02-26$32.39$58.71329,800——
2020-02-25$32.67$59.22301,700——
2020-02-24$33.57$60.85210,800——
2020-02-21$35.14$63.70226,900——
2020-02-20$35.29$63.97428,700——
2020-02-19$34.82$63.12166,500——
2020-02-18$34.76$63.01141,900——
2020-02-14$35.08$63.59129,900——
2020-02-13$35.00$63.44183,000——
2020-02-12$34.91$63.28128,100——
2020-02-11$35.00$63.44317,400——
2020-02-10$34.90$63.26148,000——
2020-02-07$34.87$63.21181,600——
2020-02-06$35.28$63.95155,500——
2020-02-05$35.80$64.44357,100——
2020-02-04$35.00$63.00384,100——
2020-02-03$34.50$62.10312,200——
2020-01-31$33.69$60.64353,400——
2020-01-30$34.68$62.42361,600——
2020-01-29$33.98$61.16199,700——
2020-01-28$34.44$61.99196,600——
2020-01-27$34.57$62.23266,700——
2020-01-24$35.22$63.40283,900——
2020-01-23$35.53$63.95336,100——
2020-01-22$35.49$63.88281,200——
2020-01-21$35.60$64.08611,300——
2020-01-17$36.80$66.24312,000——
2020-01-16$36.88$66.38374,700——
2020-01-15$36.61$65.90368,800——
2020-01-14$36.95$66.51289,600——
2020-01-13$36.72$66.10170,500——
2020-01-10$36.22$65.20170,800——
2020-01-09$36.57$65.83152,500——
2020-01-08$36.78$66.20213,700——
2020-01-07$36.67$66.01190,700——
2020-01-06$37.48$67.46304,800——
2020-01-03$37.57$67.63196,400——
2020-01-02$37.68$67.82261,600——