Atlantic Union Bankshares Corporation (AUB) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +9.6%
- 3M
- +13.9%
- YTD
- +17.0%
- 1Y
- +25.9%
- 3Y
- +16.4%
- 5Y
- +3.2%
Loading 10-year price history...
AUB Historical Performance
AUB Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +70.3%
- 2003 annual price return
- +10.0%
- 2004 annual price return
- +24.4%
- 2005 annual price return
- +13.3%
- 2006 annual price return
- +1.4%
- 2007 annual price return
- -29.5%
- 2008 annual price return
- +21.5%
- 2009 annual price return
- -49.9%
- 2010 annual price return
- +19.8%
- 2011 annual price return
- -11.8%
- 2012 annual price return
- +16.0%
- 2013 annual price return
- +51.8%
- 2014 annual price return
- -2.0%
- 2015 annual price return
- +6.5%
- 2016 annual price return
- +43.2%
- 2017 annual price return
- +1.8%
- 2018 annual price return
- -21.7%
- 2019 annual price return
- +29.2%
- 2020 annual price return
- -12.6%
- 2021 annual price return
- +15.1%
- 2022 annual price return
- -7.3%
- 2023 annual price return
- +3.8%
- 2024 annual price return
- +3.9%
- 2025 annual price return
- -4.5%
- 2026 annual price return
- +4.3%
AUB Stock Price Trajectory (1993–2026)
As of July 8, 2026, Atlantic Union Bankshares Corporation (AUB) trades at $41.57, representing a +25.9% return over the past year. The stock has delivered a +35.0% total return over five years (+3.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $44.54 on November 25, 2024. From this peak, AUB has corrected -6.7%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers UBSI (+22.1% 1Y), WSFS (+31.1% 1Y), and NBTB (+14.6% 1Y), AUB has underperformed the peer group average. Compare AUB vs UBSI →
AUB Historical Price Data · from 1993
Rows 1–50 of 8,243| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 42.49 | 42.58 | 41.57 | 41.57 | 820K | -1.49% |
| 2026-07-06 | 42.08 | 42.56 | 42.05 | 42.20 | 804K | -0.14% |
| 2026-07-02 | 43.36 | 43.56 | 41.96 | 42.26 | 989K | -2.15% |
| 2026-07-01 | 42.35 | 43.63 | 42.00 | 43.19 | 1.63M | +2.07% |
| 2026-06-30 | 42.30 | 42.53 | 42.01 | 42.31 | 997K | +0.11% |
| 2026-06-29 | 41.59 | 42.27 | 41.57 | 42.27 | 1.81M | +0.98% |
| 2026-06-26 | 41.50 | 41.92 | 41.25 | 41.86 | 2.12M | +0.46% |
| 2026-06-25 | 40.89 | 41.72 | 40.82 | 41.67 | 970K | +2.11% |
| 2026-06-24 | 40.55 | 41.05 | 40.27 | 40.81 | 1.25M | +1.11% |
| 2026-06-23 | 39.73 | 40.45 | 39.60 | 40.36 | 867K | +1.87% |
| 2026-06-22 | 39.50 | 39.84 | 39.19 | 39.62 | 716K | +1.17% |
| 2026-06-18 | 39.06 | 39.30 | 38.81 | 39.16 | 2.04M | +1.24% |
| 2026-06-17 | 39.45 | 39.80 | 38.28 | 38.68 | 1.64M | -2.35% |
| 2026-06-16 | 40.07 | 40.28 | 39.34 | 39.61 | 887K | +0.15% |
| 2026-06-15 | 40.63 | 40.94 | 39.48 | 39.55 | 803K | -1.86% |
| 2026-06-12 | 39.88 | 40.38 | 39.75 | 40.30 | 858K | +2.03% |
| 2026-06-11 | 39.29 | 39.55 | 38.85 | 39.50 | 693K | +1.88% |
| 2026-06-10 | 38.74 | 39.27 | 38.64 | 38.77 | 680K | +0.36% |
| 2026-06-09 | 38.30 | 39.41 | 38.20 | 38.63 | 987K | +1.87% |
| 2026-06-08 | 38.06 | 38.43 | 37.83 | 37.92 | 602K | -0.11% |
| 2026-06-05 | 37.96 | 38.24 | 37.72 | 37.96 | 767K | +0.53% |
| 2026-06-04 | 37.05 | 37.90 | 36.87 | 37.76 | 1.62M | +3.91% |
| 2026-06-03 | 37.32 | 37.50 | 36.26 | 36.34 | 1.75M | -3.48% |
| 2026-06-02 | 36.61 | 37.74 | 36.61 | 37.65 | 774K | +2.09% |
| 2026-06-01 | 38.07 | 38.07 | 36.58 | 36.88 | 819K | -1.97% |
| 2026-05-29 | 37.56 | 37.96 | 37.55 | 37.62 | 507K | -0.34% |
| 2026-05-28 | 37.45 | 37.78 | 37.04 | 37.75 | 488K | +0.29% |
| 2026-05-27 | 38.31 | 38.50 | 37.57 | 37.64 | 775K | -1.47% |
| 2026-05-26 | 37.68 | 38.38 | 37.66 | 38.20 | 1.00M | +1.70% |
| 2026-05-22 | 37.50 | 37.65 | 37.25 | 37.56 | 152K | -0.29% |
| 2026-05-21 | 37.34 | 37.83 | 37.09 | 37.67 | 777K | -0.03% |
| 2026-05-20 | 36.76 | 37.87 | 36.51 | 37.68 | 978K | +2.75% |
| 2026-05-19 | 36.37 | 36.87 | 36.26 | 36.67 | 670K | -0.33% |
| 2026-05-18 | 36.55 | 37.05 | 36.46 | 36.79 | 861K | +1.27% |
| 2026-05-15 | 36.95 | 37.11 | 35.94 | 36.33 | 960K | -1.38% |
| 2026-05-14 | 36.91 | 37.16 | 36.77 | 36.84 | 936K | +0.99% |
| 2026-05-13 | 37.01 | 37.17 | 36.47 | 36.48 | 1.09M | -1.51% |
| 2026-05-12 | 36.78 | 37.26 | 36.17 | 37.04 | 1.09M | +0.14% |
| 2026-05-11 | 37.79 | 38.22 | 36.85 | 36.99 | 831K | -2.56% |
| 2026-05-08 | 38.01 | 38.20 | 37.82 | 37.96 | 662K | +0.37% |
| 2026-05-07 | 38.55 | 38.59 | 37.74 | 37.82 | 551K | -1.48% |
| 2026-05-06 | 38.78 | 38.96 | 38.02 | 38.39 | 1.01M | +1.44% |
| 2026-05-05 | 37.36 | 38.16 | 37.15 | 37.84 | 210K | +1.71% |
| 2026-05-04 | 37.58 | 37.83 | 37.18 | 37.21 | 590K | -1.85% |
| 2026-05-01 | 37.65 | 38.27 | 37.16 | 37.91 | 1.05M | +0.69% |
| 2026-04-30 | 36.91 | 37.90 | 36.84 | 37.65 | 1.20M | +1.29% |
| 2026-04-29 | 38.13 | 38.13 | 36.93 | 37.17 | 822K | -2.44% |
| 2026-04-28 | 38.35 | 38.44 | 37.96 | 38.10 | 762K | +0.24% |
| 2026-04-27 | 37.70 | 38.21 | 37.22 | 38.01 | 683K | +1.63% |
| 2026-04-24 | 37.75 | 38.11 | 37.31 | 37.40 | 1.06M | -1.35% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AUB — Frequently Asked Questions
Quick answers to the most common questions about buying AUB stock.
How has AUB stock performed recently?
AUB returned +25.9% over the past year, beating its 5-year annualized CAGR of +3.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AUB's all-time high price?
Atlantic Union Bankshares Corporation reached $44.54 on 2024-11-25. The 52-week high is $43.63. Current 1-year return of +25.9% places the stock closer to historical peaks.
Where can I download AUB historical price data?
This page provides AUB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.