NYSE - Delayed Quote
USD
Atlantic Union Bankshares Corporation (AUB)
40.91
+0.14
(+0.34%)
At close: September 4 at 4:00:03 PM EDT
40.91
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade AUB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
40.70
41.13
40.70
40.91
40.91
2,456,200
Sep 3, 2026
40.99
41.32
40.69
40.77
40.77
901,800
Sep 2, 2026
39.87
41.00
39.71
40.60
40.60
1,343,700
Sep 1, 2026
40.10
40.48
39.44
39.51
39.51
841,500
Aug 31, 2026
40.62
40.68
40.13
40.33
40.33
723,900
Aug 28, 2026
41.04
41.13
40.62
40.66
40.66
784,100
Aug 27, 2026
40.31
40.87
40.07
40.83
40.83
534,900
Aug 26, 2026
40.61
40.91
40.39
40.70
40.70
595,100
Aug 25, 2026
41.03
41.06
40.38
40.52
40.52
740,800
Aug 24, 2026
41.14
41.62
40.90
40.92
40.92
616,300
Aug 21, 2026
41.40
41.63
40.81
41.15
41.15
1,298,100
Aug 20, 2026
41.14
41.35
40.82
41.02
41.02
855,000
Aug 19, 2026
42.44
42.44
41.20
41.36
41.36
916,700
Aug 18, 2026
42.64
42.75
42.13
42.36
42.36
723,400
Aug 17, 2026
42.75
43.09
42.52
42.54
42.54
744,400
Aug 14, 2026
42.50
43.01
42.37
42.88
42.88
1,012,900
Aug 13, 2026
42.64
42.91
42.51
42.66
42.66
489,600
Aug 12, 2026
42.25
42.57
42.10
42.44
42.44
686,300
Aug 11, 2026
41.80
42.34
41.74
42.15
42.15
695,200
Aug 10, 2026
41.70
41.98
41.36
41.65
41.65
758,800
Aug 7, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
41.90
42.16
40.79
41.78
41.78
668,900
Aug 6, 2026
43.40
43.40
42.40
42.44
42.07
784,700
Aug 5, 2026
43.34
43.53
42.98
43.02
42.64
745,500
Aug 4, 2026
43.00
43.55
42.56
43.39
43.01
1,152,600
Aug 3, 2026
42.27
43.08
42.27
42.77
42.40
850,100
Jul 31, 2026
42.53
42.64
41.95
42.43
42.06
908,800
Jul 30, 2026
42.92
42.95
42.26
42.28
41.91
676,000
Jul 29, 2026
42.82
43.12
42.39
42.62
42.25
972,200
Jul 28, 2026
42.26
43.16
42.26
43.08
42.70
862,400
Jul 27, 2026
42.53
42.74
42.16
42.17
41.80
860,300
Jul 24, 2026
42.43
42.66
42.06
42.23
41.86
820,600
Jul 23, 2026
41.82
42.27
41.41
42.16
41.79
1,689,900
Jul 22, 2026
42.78
42.81
42.25
42.34
41.97
1,376,000
Jul 21, 2026
42.46
42.81
41.05
42.81
42.44
2,646,800
Jul 20, 2026
42.40
42.75
41.98
42.03
41.66
1,282,800
Jul 17, 2026
43.00
43.20
42.31
42.65
42.28
1,301,100
Jul 16, 2026
42.29
43.57
42.26
43.25
42.87
1,598,800
Jul 15, 2026
41.90
42.67
41.78
42.35
41.98
1,118,500
Jul 14, 2026
41.84
42.37
41.64
41.82
41.46
1,028,200
Jul 13, 2026
42.14
42.35
41.65
42.02
41.65
952,400
Jul 10, 2026
41.67
42.15
41.65
42.06
41.69
810,200
Jul 9, 2026
41.10
41.82
40.85
41.56
41.20
1,053,700
Jul 8, 2026
41.37
41.37
40.38
40.68
40.33
1,313,600
Jul 7, 2026
42.39
42.58
41.57
41.57
41.21
849,600
Jul 6, 2026
42.14
42.54
42.07
42.20
41.83
834,200
Jul 2, 2026
43.50
43.56
41.96
42.26
41.89
1,059,500
Jul 1, 2026
42.35
43.62
42.00
43.19
42.81
1,655,300
Jun 30, 2026
42.30
42.53
42.01
42.31
41.94
1,409,200
Jun 29, 2026
41.66
42.28
41.52
42.27
41.90
1,928,300
Jun 26, 2026
41.50
41.93
41.25
41.86
41.50
4,731,400
Jun 25, 2026
40.89
41.72
40.82
41.67
41.31
1,007,200
Jun 24, 2026
40.39
41.05
40.27
40.81
40.45
1,330,200
Jun 23, 2026
39.71
40.46
39.50
40.36
40.01
881,900
Jun 22, 2026
39.19
39.84
39.19
39.62
39.27
735,600
Jun 18, 2026
39.06
39.30
38.81
39.16
38.82
2,316,600
Jun 17, 2026
39.38
39.80
38.29
38.68
38.34
1,669,900
Jun 16, 2026
40.07
40.28
39.34
39.61
39.26
905,700
Jun 15, 2026
40.63
40.94
39.48
39.55
39.21
831,300
Jun 12, 2026
39.88
40.38
39.75
40.30
39.95
868,600
Jun 11, 2026
39.29
39.55
38.86
39.50
39.16
869,400
Jun 10, 2026
38.96
39.28
38.64
38.77
38.43
913,400
Jun 9, 2026
38.30
39.41
38.21
38.63
38.29
1,014,800
Jun 8, 2026
38.00
38.43
37.83
37.92
37.59
617,500
Jun 5, 2026
37.92
38.21
37.73
37.96
37.63
784,700
Jun 4, 2026
36.95
37.90
36.87
37.76
37.43
1,627,200
Jun 3, 2026
37.08
37.50
36.26
36.34
36.02
1,763,800
Jun 2, 2026
36.61
37.74
36.61
37.65
37.32
789,300
Jun 1, 2026
38.07
38.07
36.58
36.88
36.56
863,200
May 29, 2026
37.57
37.96
37.55
37.62
37.29
933,500
May 28, 2026
37.56
37.79
37.03
37.74
37.41
661,500
May 27, 2026
38.30
38.50
37.57
37.64
37.31
791,000
May 26, 2026
37.68
38.38
37.66
38.20
37.87
1,016,100
May 22, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
37.50
37.65
37.25
37.56
37.23
947,500
May 21, 2026
37.34
37.83
37.09
37.67
36.97
968,400
May 20, 2026
36.76
37.87
36.41
37.68
36.98
997,600
May 19, 2026
36.62
36.87
36.26
36.67
35.99
873,900
May 18, 2026
36.53
37.05
36.46
36.79
36.11
869,900
May 15, 2026
36.76
37.11
35.94
36.33
35.66
980,900
May 14, 2026
36.92
37.17
36.75
36.84
36.16
952,900
May 13, 2026
36.97
37.17
36.47
36.48
35.81
1,203,000
May 12, 2026
37.06
37.27
36.15
37.04
36.36
1,113,600
May 11, 2026
38.11
38.22
36.85
36.99
36.31
849,300
May 8, 2026
38.01
38.20
37.82
37.96
37.26
707,300
May 7, 2026
38.57
38.59
37.74
37.82
37.12
776,800
May 6, 2026
38.53
38.96
38.02
38.39
37.68
1,019,700
May 5, 2026
37.36
38.16
37.15
37.84
37.14
643,600
May 4, 2026
37.58
37.83
37.18
37.21
36.52
879,300
May 1, 2026
37.65
38.28
37.16
37.91
37.21
1,242,000
Apr 30, 2026
36.91
37.90
36.84
37.65
36.96
1,627,500
Apr 29, 2026
38.13
38.13
36.93
37.17
36.48
864,400
Apr 28, 2026
38.44
38.44
37.96
38.10
37.40
849,800
Apr 27, 2026
37.40
38.21
37.22
38.01
37.31
871,000
Apr 24, 2026
37.75
38.11
37.31
37.40
36.71
1,144,600
Apr 23, 2026
37.30
38.18
37.10
37.91
37.21
1,426,100
Apr 22, 2026
37.32
37.67
37.02
37.22
36.53
1,260,300
Apr 21, 2026
37.80
38.77
37.42
37.56
36.87
1,925,700
Apr 20, 2026
38.59
39.19
38.59
38.73
38.02
1,588,900
Apr 17, 2026
38.45
39.67
38.37
38.87
38.15
1,297,000
Apr 16, 2026
37.98
38.07
37.77
37.83
37.13
686,700
Apr 15, 2026
38.01
38.29
37.32
38.03
37.33
1,001,000
Apr 14, 2026
38.15
38.28
37.84
38.03
37.33
603,500
Apr 13, 2026
37.88
38.35
37.50
38.34
37.63
814,100
Apr 10, 2026
38.66
38.66
37.92
38.03
37.33
889,700
Apr 9, 2026
37.49
38.86
37.36
38.78
38.06
896,300
Apr 8, 2026
37.66
38.15
37.52
37.72
37.02
889,800
Apr 7, 2026
36.32
36.59
36.13
36.49
35.82
852,500
Apr 6, 2026
36.01
36.40
35.75
36.33
35.66
852,800
Apr 2, 2026
35.54
36.15
35.22
36.09
35.42
869,300
Apr 1, 2026
35.91
36.52
35.91
35.99
35.33
955,700
Mar 31, 2026
35.06
36.02
34.92
35.74
35.08
1,307,700
Mar 30, 2026
35.13
35.31
34.52
34.66
34.02
886,400
Mar 27, 2026
35.21
35.43
34.62
34.79
34.15
847,100
Mar 26, 2026
34.80
35.72
34.80
35.52
34.86
1,036,900
Mar 25, 2026
35.38
35.93
35.06
35.33
34.68
1,040,500
Mar 24, 2026
34.31
35.41
34.31
34.94
34.30
866,000
Mar 23, 2026
35.33
35.90
34.67
34.69
34.05
1,510,300
Mar 20, 2026
34.25
34.35
33.82
34.27
33.64
2,382,600
Mar 19, 2026
33.61
34.43
33.37
34.17
33.54
1,028,800
Mar 18, 2026
34.47
34.55
33.68
33.81
33.19
1,362,900
Mar 17, 2026
34.65
34.90
33.97
34.51
33.87
955,500
Mar 16, 2026
34.64
34.80
34.18
34.20
33.57
859,100
Mar 13, 2026
34.76
34.84
34.05
34.30
33.67
1,040,200
Mar 12, 2026
33.98
34.82
33.90
34.42
33.78
1,038,400
Mar 11, 2026
35.14
35.28
34.51
34.90
34.26
719,300
Mar 10, 2026
35.50
36.31
34.41
35.40
34.75
1,709,100
Mar 9, 2026
34.80
35.57
33.45
35.15
34.50
1,448,000
Mar 6, 2026
35.12
35.57
34.68
35.49
34.84
1,014,900
Mar 5, 2026
36.59
37.10
36.14
36.56
35.89
809,100
Mar 4, 2026
37.71
37.79
37.29
37.34
36.65
726,200
Mar 3, 2026
36.49
37.90
36.00
37.55
36.86
900,100
Mar 2, 2026
37.10
37.89
36.13
37.62
36.93
1,313,800
Feb 27, 2026
38.56
38.96
36.64
37.06
36.38
1,416,200
Feb 26, 2026
39.40
40.15
38.65
39.51
38.78
922,800
Feb 25, 2026
38.91
39.19
38.31
39.09
38.37
577,900
Feb 24, 2026
38.26
39.12
38.01
38.46
37.75
1,098,400
Feb 23, 2026
40.54
40.65
38.37
38.87
38.15
1,479,400
Feb 20, 2026
39.93
40.67
39.39
40.65
39.90
754,300
Feb 19, 2026
39.50
39.96
39.32
39.92
39.18
837,500
Feb 18, 2026
40.21
40.92
39.77
39.96
39.22
835,800
Feb 17, 2026
40.26
40.81
39.83
40.29
39.55
709,700
Feb 13, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
39.86
40.29
39.25
40.23
39.49
943,700
Feb 12, 2026
41.50
41.66
39.65
40.30
39.19
898,500
Feb 11, 2026
41.64
41.94
40.72
41.00
39.87
1,054,800
Feb 10, 2026
41.50
41.90
40.85
41.25
40.12
679,700
Feb 9, 2026
41.50
42.02
41.43
41.76
40.61
716,000
Feb 6, 2026
41.70
42.18
41.37
41.78
40.63
826,400
Feb 5, 2026
41.52
41.80
40.68
41.27
40.14
1,157,300
Feb 4, 2026
41.00
41.98
40.86
41.18
40.05
946,100
Feb 3, 2026
39.55
40.58
39.43
40.52
39.41
1,435,300
Feb 2, 2026
38.73
39.80
38.61
39.57
38.48
1,102,100
Jan 30, 2026
38.94
39.44
38.70
38.84
37.77
1,526,400
Jan 29, 2026
39.16
39.55
38.78
39.20
38.12
1,340,100
Jan 28, 2026
39.32
39.76
38.84
38.90
37.83
1,578,700
Jan 27, 2026
39.00
39.42
38.80
39.32
38.24
819,300
Jan 26, 2026
39.04
39.30
38.36
38.95
37.88
1,197,600
Jan 23, 2026
39.85
39.94
38.61
38.87
37.80
1,599,600
Jan 22, 2026
40.56
40.71
39.00
39.67
38.58
1,809,100
Jan 21, 2026
37.65
40.09
37.64
39.99
38.89
2,658,800
Jan 20, 2026
37.58
38.33
37.26
37.36
36.33
792,100
Jan 16, 2026
38.35
38.80
38.05
38.34
37.29
1,370,000
Jan 15, 2026
37.41
38.45
37.41
38.36
37.31
900,600
Jan 14, 2026
36.56
37.37
36.53
37.30
36.28
770,700
Jan 13, 2026
36.98
36.98
36.56
36.65
35.64
1,153,400
Jan 12, 2026
36.98
37.25
36.73
36.75
35.74
1,064,900
Jan 9, 2026
37.57
37.81
37.05
37.44
36.41
871,000
Jan 8, 2026
36.55
37.73
36.55
37.48
36.45
1,245,100
Jan 7, 2026
36.96
37.19
36.09
36.74
35.73
1,161,900
Jan 6, 2026
35.95
36.98
35.76
36.91
35.90
1,129,800
Jan 5, 2026
35.37
36.64
35.30
36.15
35.16
848,600
Jan 2, 2026
35.23
35.63
34.78
35.52
34.54
905,000
Dec 31, 2025
35.61
35.77
35.19
35.30
34.33
581,800
Dec 30, 2025
36.24
36.24
35.52
35.54
34.56
736,900
Dec 29, 2025
36.56
36.61
36.09
36.16
35.17
595,000
Dec 26, 2025
36.58
36.71
36.15
36.40
35.40
460,800
Dec 24, 2025
36.36
36.58
36.23
36.58
35.58
347,900
Dec 23, 2025
36.50
36.57
36.24
36.33
35.33
1,139,500
Dec 22, 2025
36.53
36.84
36.41
36.53
35.53
1,254,100
Dec 19, 2025
36.65
36.79
36.17
36.60
35.59
3,122,900
Dec 18, 2025
37.21
37.25
36.48
36.77
35.76
1,667,900
Dec 17, 2025
36.62
37.44
36.52
36.89
35.88
1,202,400
Dec 16, 2025
36.88
37.01
36.48
36.62
35.61
1,153,800
Dec 15, 2025
37.00
37.24
36.53
36.85
35.84
1,676,500
Dec 12, 2025
36.88
37.02
36.11
36.65
35.64
1,344,800
Dec 11, 2025
36.17
36.87
36.00
36.65
35.64
2,033,300
Dec 10, 2025
34.54
36.60
34.38
36.00
35.01
2,761,500
Dec 9, 2025
34.17
34.93
34.14
34.54
33.59
1,574,300
Dec 8, 2025
34.65
34.95
34.23
34.28
33.34
1,289,000
Dec 5, 2025
34.34
34.71
33.94
34.39
33.45
1,275,500
Dec 4, 2025
34.81
35.08
34.70
34.98
34.02
687,400
Dec 3, 2025
34.18
35.14
34.04
34.98
34.02
1,003,600
Dec 2, 2025
34.57
34.66
34.06
34.13
33.19
963,900
Dec 1, 2025
33.94
34.51
33.62
34.45
33.50
913,800
Nov 28, 2025
34.00
34.21
33.70
33.83
32.90
519,700
Nov 26, 2025
34.00
34.43
33.97
34.03
33.10
1,469,300
Nov 25, 2025
33.10
34.52
32.89
34.26
33.32
1,499,600
Nov 24, 2025
32.81
33.26
32.50
32.79
31.89
881,500
Nov 21, 2025
31.81
33.16
31.70
32.87
31.97
1,600,600
Nov 20, 2025
32.73
33.18
31.62
31.67
30.80
1,526,300
Nov 19, 2025
31.57
32.31
31.57
32.26
31.37
1,033,400
Nov 18, 2025
31.15
31.69
30.87
31.43
30.57
844,100
Nov 17, 2025
32.30
32.53
31.08
31.29
30.43
1,295,600
Nov 14, 2025
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
32.22
32.54
31.76
32.50
31.61
884,700
Nov 13, 2025
32.49
33.22
32.49
32.73
31.47
1,151,500
Nov 12, 2025
32.83
33.25
32.69
32.71
31.45
1,212,500
Nov 11, 2025
32.70
32.99
32.41
32.72
31.46
604,400
Nov 10, 2025
32.80
33.00
32.47
32.66
31.40
924,600
Nov 7, 2025
32.25
32.77
31.93
32.74
31.48
891,800
Nov 6, 2025
32.48
32.80
32.26
32.36
31.12
904,800
Nov 5, 2025
32.33
33.20
32.17
32.80
31.54
1,072,200
Nov 4, 2025
32.57
32.78
32.25
32.37
31.13
1,005,000
Nov 3, 2025
32.48
32.99
31.62
32.99
31.72
911,900
Oct 31, 2025
32.50
32.75
32.16
32.52
31.27
1,395,900
Oct 30, 2025
32.50
33.12
32.31
32.47
31.22
1,079,500
Oct 29, 2025
33.10
33.81
32.49
32.82
31.56
1,641,100
Oct 28, 2025
33.78
33.78
33.27
33.40
32.12
935,700
Oct 27, 2025
34.16
34.45
33.58
33.76
32.46
869,500
Oct 24, 2025
33.45
34.33
33.07
34.09
32.78
847,600
Oct 23, 2025
33.34
33.97
32.53
32.93
31.66
2,188,600
Oct 22, 2025
34.31
34.55
33.83
34.02
32.71
1,064,900
Oct 21, 2025
34.13
34.51
34.02
34.13
32.82
758,400
Oct 20, 2025
34.14
34.70
33.84
34.32
33.00
965,500
Oct 17, 2025
33.37
34.15
32.98
33.91
32.61
1,225,400
Oct 16, 2025
34.69
34.80
32.42
32.91
31.64
1,815,600
Oct 15, 2025
36.23
36.28
34.64
34.97
33.63
961,100
Oct 14, 2025
34.29
36.22
34.17
36.00
34.62
700,000
Oct 13, 2025
34.21
34.63
33.77
34.55
33.22
702,700
Oct 10, 2025
36.14
36.54
33.53
33.57
32.28
1,503,100
Oct 9, 2025
36.09
36.23
35.53
36.08
34.69
910,700
Oct 8, 2025
36.39
36.53
35.70
36.10
34.71
1,015,900
Oct 7, 2025
36.10
36.50
35.89
35.97
34.59
1,199,300
Oct 6, 2025
35.95
36.84
35.73
36.13
34.74
863,400
Oct 3, 2025
35.47
36.10
35.32
35.68
34.31
825,300
Oct 2, 2025
35.05
35.39
34.78
35.12
33.77
872,400
Oct 1, 2025
35.07
35.30
34.68
35.19
33.84
893,800
Sep 30, 2025
35.64
35.82
34.75
35.29
33.93
990,800
Sep 29, 2025
36.46
36.46
35.36
35.60
34.23
1,063,400
Sep 26, 2025
35.67
36.06
35.40
35.97
34.59
851,200
Sep 25, 2025
35.77
35.98
35.40
35.63
34.26
826,100
Sep 24, 2025
35.87
36.23
35.57
35.67
34.30
819,500
Sep 23, 2025
36.01
36.68
35.76
35.79
34.41
1,009,300
Sep 22, 2025
36.50
36.52
35.63
36.05
34.66
1,015,500
Sep 19, 2025
36.56
36.56
36.09
36.54
35.13
3,452,200
Sep 18, 2025
35.37
36.58
35.18
36.56
35.15
1,157,600
Sep 17, 2025
34.70
36.19
34.70
35.22
33.87
1,018,600
Sep 16, 2025
34.85
34.86
34.31
34.72
33.38
723,500
Sep 15, 2025
35.45
35.61
34.72
34.96
33.62
923,100
Sep 12, 2025
35.26
35.65
35.26
35.42
34.06
781,200
Sep 11, 2025
35.17
35.55
34.96
35.38
34.02
799,200
Sep 10, 2025
35.12
35.41
34.98
35.21
33.86
510,500
Sep 9, 2025
35.51
35.61
35.07
35.13
33.78
748,700
Sep 8, 2025
35.59
35.70
34.97
35.50
34.13
805,100
Sep 5, 2025
36.10
36.56
35.38
35.75
34.38
694,600
