MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AUB — Atlantic Union Bankshares Corporation
NYSEAtlantic Union Bankshares Corporation
$38.82
+0.35(+0.91%)
- O
- 38.76
- H
- 39.18
- L
- 38.59
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.82
Period Return+52.18%
Period High$43.62
Period Low$24.68
Avg Daily Volume1.19M
Total Trading Days365
AUB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.76 | $39.18 | $38.59 | $38.82 | +$0.35 | +0.91% | 1,049,701 | $38.81 | $38.59 $39.18 |
| Oct 1, 2026 | $37.69 | $38.55 | $37.22 | $38.47 | +$0.52 | +1.37% | 1,344,432 | $38.09 | $37.22 $38.55 |
| Sep 30, 2026 | $38.07 | $38.34 | $37.75 | $37.95 | $-0.05 | -0.13% | 1,297,866 | $37.98 | $37.75 $38.34 |
| Sep 29, 2026 | $38.68 | $38.84 | $37.97 | $38.00 | $-0.55 | -1.43% | 1,379,857 | $38.08 | $37.97 $38.84 |
| Sep 28, 2026 | $38.78 | $38.84 | $38.46 | $38.55 | $-0.23 | -0.59% | 1,112,498 | $38.60 | $38.46 $38.84 |
| Sep 25, 2026 | $38.79 | $39.00 | $38.56 | $38.78 | +$0.26 | +0.67% | 1,440,900 | $38.81 | $38.56 $39.00 |
| Sep 24, 2026 | $38.38 | $38.69 | $38.06 | $38.52 | +$0.27 | +0.71% | 1,043,052 | $38.43 | $38.06 $38.69 |
| Sep 23, 2026 | $38.65 | $38.80 | $38.25 | $38.25 | $-0.41 | -1.06% | 1,003,410 | $38.46 | $38.25 $38.80 |
| Sep 22, 2026 | $39.14 | $39.30 | $38.60 | $38.66 | $-0.23 | -0.59% | 1,253,425 | $38.76 | $38.60 $39.30 |
| Sep 21, 2026 | $39.21 | $39.37 | $38.83 | $38.89 | $-0.14 | -0.36% | 1,098,683 | $38.97 | $38.83 $39.37 |
| Sep 18, 2026 | $38.78 | $39.11 | $38.51 | $39.03 | +$0.06 | +0.15% | 3,845,218 | $38.98 | $38.51 $39.11 |
| Sep 17, 2026 | $39.58 | $39.81 | $38.86 | $38.97 | $-0.17 | -0.43% | 745,674 | $39.06 | $38.86 $39.81 |
| Sep 16, 2026 | $39.95 | $39.95 | $38.46 | $39.14 | $-0.75 | -1.88% | 1,298,181 | $39.21 | $38.46 $39.95 |
| Sep 15, 2026 | $39.82 | $40.35 | $39.76 | $39.89 | $-0.05 | -0.13% | 890,454 | $39.97 | $39.76 $40.35 |
| Sep 14, 2026 | $39.72 | $40.28 | $39.71 | $39.94 | +$0.22 | +0.55% | 1,386,402 | $39.93 | $39.71 $40.28 |
| Sep 11, 2026 | $40.15 | $40.15 | $39.19 | $39.72 | +$0.10 | +0.25% | 1,223,943 | $39.70 | $39.19 $40.15 |
| Sep 10, 2026 | $39.57 | $39.68 | $39.13 | $39.62 | +$0.08 | +0.20% | 1,184,566 | $39.49 | $39.13 $39.68 |
| Sep 9, 2026 | $39.89 | $40.16 | $39.40 | $39.54 | $-0.68 | -1.69% | 1,450,345 | $39.58 | $39.40 $40.16 |
| Sep 8, 2026 | $41.09 | $41.17 | $40.19 | $40.22 | $-0.69 | -1.69% | 1,664,493 | $40.44 | $40.19 $41.17 |
| Sep 4, 2026 | $40.70 | $41.13 | $40.70 | $40.91 | +$0.14 | +0.34% | 2,456,154 | $40.94 | $40.70 $41.13 |
| Sep 3, 2026 | $40.99 | $41.32 | $40.69 | $40.77 | +$0.17 | +0.42% | 901,836 | $40.84 | $40.69 $41.32 |
| Sep 2, 2026 | $39.87 | $41.00 | $39.71 | $40.60 | +$1.09 | +2.76% | 1,341,763 | $40.59 | $39.71 $41.00 |
| Sep 1, 2026 | $40.10 | $40.48 | $39.44 | $39.51 | $-0.82 | -2.03% | 841,662 | $39.73 | $39.44 $40.48 |
| Aug 31, 2026 | $40.62 | $40.68 | $40.13 | $40.33 | $-0.33 | -0.81% | 723,897 | $40.33 | $40.13 $40.68 |
| Aug 28, 2026 | $41.04 | $41.13 | $40.62 | $40.66 | $-0.17 | -0.42% | 784,123 | $40.74 | $40.62 $41.13 |
| Aug 27, 2026 | $40.31 | $40.87 | $40.07 | $40.83 | +$0.13 | +0.32% | 534,940 | $40.67 | $40.07 $40.87 |
| Aug 26, 2026 | $40.61 | $40.91 | $40.39 | $40.70 | +$0.18 | +0.44% | 595,132 | $40.74 | $40.39 $40.91 |
| Aug 25, 2026 | $41.03 | $41.06 | $40.38 | $40.52 | $-0.40 | -0.98% | 740,819 | $40.54 | $40.38 $41.06 |
| Aug 24, 2026 | $41.14 | $41.62 | $40.90 | $40.92 | $-0.23 | -0.56% | 616,348 | $41.06 | $40.90 $41.62 |
| Aug 21, 2026 | $41.40 | $41.63 | $40.81 | $41.15 | +$0.13 | +0.32% | 1,298,101 | $41.11 | $40.81 $41.63 |