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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$37.29$71.74101,500——
2021-12-30$37.36$71.87147,100——
2021-12-29$37.85$72.82145,600——
2021-12-28$38.17$73.43194,100——
2021-12-27$38.05$73.20256,800——
2021-12-23$37.44$72.03156,300——
2021-12-22$37.11$71.39205,100——
2021-12-21$36.64$70.49498,200——
2021-12-20$35.75$68.78408,600——
2021-12-17$36.27$69.781,271,300——
2021-12-16$36.45$70.12339,800——
2021-12-15$35.95$69.16490,200——
2021-12-14$35.84$68.95425,900——
2021-12-13$35.29$67.89453,200——
2021-12-10$35.46$68.22329,000——
2021-12-09$34.25$65.89162,900——
2021-12-08$34.59$66.54206,700——
2021-12-07$34.77$66.89285,000——
2021-12-06$35.24$67.79349,300——
2021-12-03$34.11$65.62368,500——
2021-12-02$34.15$65.70593,000——
2021-12-01$32.49$62.50318,300——
2021-11-30$32.51$62.54286,600——
2021-11-29$33.28$64.02221,600——
2021-11-26$33.63$64.70241,900——
2021-11-24$35.69$68.66105,300——
2021-11-23$36.16$69.56160,100——
2021-11-22$35.96$69.18233,200——
2021-11-19$34.86$67.06249,500——
2021-11-18$35.14$67.60318,200——
2021-11-17$35.50$68.29147,100——
2021-11-16$36.19$69.62184,300——
2021-11-15$36.28$69.80189,200——
2021-11-12$36.52$70.26170,000——
2021-11-11$37.07$71.32187,200——
2021-11-10$36.93$71.05147,600——
2021-11-09$36.91$70.47232,800——
2021-11-08$37.25$71.12155,300——
2021-11-05$36.80$70.26474,200——
2021-11-04$36.18$69.08273,800——
2021-11-03$37.36$71.33499,300——
2021-11-02$37.10$70.83224,400——
2021-11-01$37.66$71.90339,100——
2021-10-29$35.87$68.48221,300——
2021-10-28$35.39$67.57190,600——
2021-10-27$34.77$66.38340,600——
2021-10-26$36.86$70.37214,700——
2021-10-25$37.33$71.27233,000——
2021-10-22$36.90$70.45484,000——
2021-10-21$37.29$71.19136,900——
2021-10-20$37.64$71.86142,700——
2021-10-19$36.86$70.37179,900——
2021-10-18$36.75$70.16156,300——
2021-10-15$37.38$71.37256,600——
2021-10-14$37.40$71.40239,800——
2021-10-13$37.15$70.93195,900——
2021-10-12$37.41$71.42160,900——
2021-10-11$37.54$71.67169,200——
2021-10-08$38.36$73.24126,400——
2021-10-07$38.05$72.65354,000——
2021-10-06$37.74$72.05127,500——
2021-10-05$37.93$72.42122,500——
2021-10-04$37.92$72.40238,900——
2021-10-01$37.79$72.15166,400——
2021-09-30$36.85$70.35172,200——
2021-09-29$37.33$71.27139,300——
2021-09-28$36.88$70.41215,000——
2021-09-27$37.25$71.12319,400——
2021-09-24$35.77$68.29191,100——
2021-09-23$35.33$67.45234,500——
2021-09-22$34.18$65.26270,700——
2021-09-21$33.44$63.84364,600——
2021-09-20$33.53$64.02351,500——
2021-09-17$34.15$65.201,727,500——
2021-09-16$33.76$64.45335,600——
2021-09-15$33.97$64.86392,000——
2021-09-14$33.64$64.23312,100——
2021-09-13$34.56$65.98276,500——
2021-09-10$34.50$65.87208,000——
2021-09-09$35.00$66.82317,700——
2021-09-08$35.03$66.88284,900——
2021-09-07$35.67$68.10305,100——
2021-09-03$36.19$69.09143,200——
2021-09-02$36.36$69.42145,500——
2021-09-01$36.54$69.76117,600——
2021-08-31$37.00$70.64220,100——
2021-08-30$36.80$70.26201,100——
2021-08-27$37.98$72.51286,900——
2021-08-26$36.71$70.09210,900——
2021-08-25$37.58$71.75182,200——
2021-08-24$37.60$71.79166,000——
2021-08-23$37.51$71.61215,300——
2021-08-20$37.49$71.58228,200——
2021-08-19$36.79$70.24230,600——
2021-08-18$36.95$70.55228,000——
2021-08-17$37.21$71.04196,000——
2021-08-16$37.53$71.65205,500——
2021-08-13$37.67$71.92233,800——
2021-08-12$37.99$72.53264,600——
2021-08-11$38.06$72.13243,900——
2021-08-10$37.39$70.86152,100——
2021-08-09$36.79$69.72289,500——
2021-08-06$37.19$70.48248,300——
2021-08-05$35.97$68.17134,300——
2021-08-04$35.32$66.94266,300——
2021-08-03$35.68$67.62311,100——
2021-08-02$35.05$66.43316,400——
2021-07-30$35.47$67.22301,500——
2021-07-29$36.06$68.34193,000——
2021-07-28$35.77$67.79403,700——
2021-07-27$35.65$67.56335,900——
2021-07-26$35.61$67.49303,000——
2021-07-23$35.16$66.63433,100——
2021-07-22$34.46$65.31392,200——
2021-07-21$35.94$68.11320,800——
2021-07-20$35.34$66.97480,000——
2021-07-19$34.22$64.85665,000——
2021-07-16$35.40$67.09305,600——
2021-07-15$36.41$69.00539,600——
2021-07-14$35.86$67.96458,200——
2021-07-13$36.00$68.23283,900——
2021-07-12$36.70$69.55179,900——
2021-07-09$36.48$69.14230,200——
2021-07-08$35.13$66.58325,300——
2021-07-07$35.52$67.32359,900——
2021-07-06$35.33$66.96301,800——
2021-07-02$36.20$68.60238,100——
2021-07-01$36.71$69.57243,700——
2021-06-30$36.22$68.64416,200——
2021-06-29$36.19$68.59269,500——
2021-06-28$36.59$69.34410,400——
2021-06-25$37.23$70.561,138,300——
2021-06-24$37.67$71.39374,500——
2021-06-23$37.01$70.14377,800——
2021-06-22$37.27$70.63359,400——
2021-06-21$36.97$70.06453,400——
2021-06-18$35.52$67.32706,500——
2021-06-17$37.35$70.78366,100——
2021-06-16$39.33$74.54322,500——
2021-06-15$39.06$74.02363,600——
2021-06-14$38.59$73.13357,300——
2021-06-11$38.95$73.82265,800——
2021-06-10$38.79$73.51286,900——
2021-06-09$39.63$75.11250,500——
2021-06-08$40.46$76.68187,400——
2021-06-07$40.50$76.75227,100——
2021-06-04$40.42$76.60172,300——
2021-06-03$40.49$76.74216,500——
2021-06-02$40.64$77.02307,100——
2021-06-01$41.34$78.35330,500——
2021-05-28$41.02$77.74137,600——
2021-05-27$41.07$77.83168,900——
2021-05-26$40.29$76.36175,900——
2021-05-25$39.56$74.97447,000——
2021-05-24$41.48$78.61152,700——
2021-05-21$42.02$79.63250,900——
2021-05-20$41.13$77.95255,500——
2021-05-19$41.06$77.28287,100——
2021-05-18$41.47$78.06512,400——
2021-05-17$42.07$79.19192,000——
2021-05-14$41.89$78.85147,600——
2021-05-13$41.47$78.06334,800——
2021-05-12$39.87$75.04459,500——
2021-05-11$40.16$75.59252,100——
2021-05-10$39.85$75.01202,900——
2021-05-07$40.74$76.68115,400——
2021-05-06$40.79$76.78165,900——
2021-05-05$40.11$75.50265,300——
2021-05-04$39.62$74.57243,600——
2021-05-03$39.57$74.48211,700——
2021-04-30$38.67$72.79295,400——
2021-04-29$38.97$73.35157,500——
2021-04-28$38.70$72.84102,700——
2021-04-27$39.00$73.41243,500——
2021-04-26$38.77$72.97235,000——
2021-04-23$39.15$73.69206,900——
2021-04-22$37.34$70.28193,300——
2021-04-21$38.26$72.01140,600——
2021-04-20$37.35$70.30187,600——
2021-04-19$38.85$73.12179,200——
2021-04-16$38.96$73.33112,800——
2021-04-15$38.69$72.82113,200——
2021-04-14$38.85$73.12172,000——
2021-04-13$38.12$71.75168,300——
2021-04-12$39.14$73.67105,900——
2021-04-09$38.93$73.28168,400——
2021-04-08$38.14$71.79131,800——
2021-04-07$38.07$71.66158,100——
2021-04-06$38.42$72.32121,800——
2021-04-05$38.86$73.14148,100——
2021-04-01$38.58$72.62137,500——
2021-03-31$38.36$72.20290,700——
2021-03-30$38.58$72.62147,400——
2021-03-29$37.92$71.37246,800——
2021-03-26$39.50$74.35218,900——
2021-03-25$37.92$71.37192,700——
2021-03-24$36.78$69.23242,800——
2021-03-23$37.13$69.89353,800——
2021-03-22$38.51$72.48239,300——
2021-03-19$39.94$75.181,404,100——
2021-03-18$40.08$75.44340,300——
2021-03-17$40.05$75.38191,000——
2021-03-16$39.91$75.12219,200——
2021-03-15$40.21$75.68267,100——
2021-03-12$41.23$77.60225,900——
2021-03-11$40.07$75.42278,200——
2021-03-10$39.57$74.48566,300——
2021-03-09$38.90$73.22271,900——
2021-03-08$39.65$74.63418,400——
2021-03-05$38.87$73.16328,800——
2021-03-04$37.94$71.41222,300——
2021-03-03$38.02$71.56312,500——
2021-03-02$37.17$69.96181,900——
2021-03-01$37.83$71.21200,800——
2021-02-26$36.73$69.13303,600——
2021-02-25$37.31$70.23254,000——
2021-02-24$38.32$72.13261,900——
2021-02-23$37.57$70.72215,400——
2021-02-22$37.09$69.81200,000——
2021-02-19$36.44$68.59247,300——
2021-02-18$35.37$66.57623,300——
2021-02-17$35.63$67.06165,200——
2021-02-16$35.84$67.46297,900——
2021-02-12$35.50$66.82192,600——
2021-02-11$35.71$67.21177,100——
2021-02-10$36.38$68.01132,400——
2021-02-09$36.54$68.30124,400——
2021-02-08$35.88$67.07139,200——
2021-02-05$34.98$65.39175,600——
2021-02-04$35.05$65.52244,200——
2021-02-03$33.54$62.70144,600——
2021-02-02$33.99$63.54251,300——
2021-02-01$33.60$62.81171,300——
2021-01-29$32.84$61.39324,900——
2021-01-28$33.59$62.79218,400——
2021-01-27$33.47$62.57277,300——
2021-01-26$34.46$64.42222,100——
2021-01-25$36.26$67.78253,600——
2021-01-22$36.85$68.88392,000——
2021-01-21$35.78$66.88137,300——
2021-01-20$36.63$68.47116,500——
2021-01-19$36.77$68.73163,700——
2021-01-15$36.48$68.19239,100——
2021-01-14$37.23$69.59259,800——
2021-01-13$36.60$68.42105,300——
2021-01-12$36.99$69.15153,700——
2021-01-11$36.42$68.08183,200——
2021-01-08$35.83$66.98252,600——
2021-01-07$36.96$69.09320,600——
2021-01-06$36.38$68.01458,100——
2021-01-05$32.94$61.57223,000——
2021-01-04$32.40$60.57351,100——