AUB - Atlantic Union Bankshares Corp
37.55
-0.070 -0.186%
Share volume: 899,777
Last Updated: 03-03-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$37.62
-0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $36.49 | $36.49 | $37.90 | $37.90 | $36.00 | $36.00 | $37.55 | $37.55 | 899,777 | $899,777.00 |
| 03-02-2026 | $37.10 | $37.10 | $37.89 | $37.89 | $36.13 | $36.13 | $37.62 | $37.62 | 1,314,237 | $1,314,237.00 |
| 02-27-2026 | $38.56 | $38.56 | $38.96 | $38.96 | $36.64 | $36.64 | $37.06 | $37.06 | 1,416,168 | $1,416,168.00 |
| 02-26-2026 | $39.40 | $39.40 | $40.15 | $40.15 | $38.65 | $38.65 | $39.51 | $39.51 | 922,784 | $922,784.00 |
| 02-25-2026 | $38.91 | $38.91 | $39.19 | $39.19 | $38.31 | $38.31 | $39.09 | $39.09 | 577,957 | $577,957.00 |
| 02-24-2026 | $38.26 | $38.26 | $39.12 | $39.12 | $38.01 | $38.01 | $38.46 | $38.46 | 1,098,425 | $1,098,425.00 |
| 02-23-2026 | $40.54 | $40.54 | $40.65 | $40.65 | $38.37 | $38.37 | $38.87 | $38.87 | 1,479,421 | $1,479,421.00 |
| 02-20-2026 | $39.93 | $39.93 | $40.67 | $40.67 | $39.39 | $39.39 | $40.65 | $40.65 | 754,262 | $754,262.00 |
| 02-19-2026 | $39.50 | $39.50 | $39.96 | $39.96 | $39.32 | $39.32 | $39.92 | $39.92 | 837,472 | $837,472.00 |
| 02-18-2026 | $40.21 | $40.21 | $40.92 | $40.92 | $39.77 | $39.77 | $39.96 | $39.96 | 835,778 | $835,778.00 |