S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

ATLANTIC UNION (AUB)

NYSE

$41.15$0.00 (0.00%)

Price as of Aug 21, 2026 7:30 PM EDT

$5.9B
Market Cap
21.41%
1-Year Change
Banks - Regional
Industry

1 Month
-3.03%

Low Price$41.02

High Price$43.01
3 Months
+11.29%

Low Price$36.02

High Price$43.01
1 Year
+21.41%

Low Price$30.43

High Price$43.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	41.40	41.63	40.81	41.15	+0.32%	1,298,100
08/20/2026	41.14	41.35	40.82	41.02	-0.82%	855,006
08/19/2026	42.44	42.44	41.20	41.36	-2.36%	916,712
08/18/2026	42.64	42.75	42.13	42.36	-0.42%	723,372
08/17/2026	42.75	43.09	42.52	42.54	-0.79%	744,404
08/14/2026	42.50	43.01	42.37	42.88	+0.52%	1,012,859
08/13/2026	42.64	42.91	42.51	42.66	+0.52%	489,624
08/12/2026	42.25	42.57	42.10	42.44	+0.69%	686,282
08/11/2026	41.80	42.34	41.74	42.15	+1.20%	695,295
08/10/2026	41.70	41.98	41.36	41.65	-0.31%	758,806
08/07/2026	41.90	42.16	40.79	41.78	-0.69%	668,889
08/07/2026	$0.37 Dividend
08/06/2026	43.02	43.02	42.03	42.07	-1.35%	784,887
08/05/2026	42.96	43.15	42.61	42.64	-0.85%	745,465
08/04/2026	42.63	43.17	42.19	43.01	+1.45%	1,152,632
08/03/2026	41.90	42.70	41.90	42.40	+0.80%	850,118
07/31/2026	42.16	42.27	41.58	42.06	+0.35%	908,681
07/30/2026	42.55	42.58	41.89	41.91	-0.80%	676,043
07/29/2026	42.45	42.74	42.02	42.25	-1.07%	971,780
07/28/2026	41.89	42.78	41.89	42.70	+2.16%	862,178
07/27/2026	42.16	42.37	41.79	41.80	-0.14%	860,305
07/24/2026	42.06	42.29	41.69	41.86	+0.17%	820,595
07/23/2026	41.46	41.90	41.05	41.79	-0.43%	1,689,898
07/22/2026	42.41	42.44	41.88	41.97	-1.10%	1,376,031
07/21/2026	42.09	42.44	40.69	42.44	+1.86%	2,646,780
07/21/2026	$0.94 Earnings
07/20/2026	42.03	42.38	41.61	41.66	-1.45%	1,282,807
07/17/2026	42.63	42.82	41.94	42.28	-1.39%	1,301,068
07/16/2026	41.92	43.19	41.89	42.87	+2.13%	1,598,893
07/15/2026	41.53	42.29	41.42	41.98	+1.27%	1,118,549
07/14/2026	41.48	42.00	41.28	41.46	-0.48%	1,028,244
07/13/2026	41.77	41.98	41.28	41.65	-0.10%	952,458
07/10/2026	41.31	41.78	41.29	41.69	+1.20%	810,221
07/09/2026	40.74	41.45	40.49	41.20	+2.16%	1,053,721
07/08/2026	41.01	41.01	40.03	40.33	-2.14%	1,313,760
07/07/2026	42.02	42.21	41.21	41.21	-1.49%	849,588
07/06/2026	41.77	42.17	41.70	41.83	-0.14%	834,204
07/02/2026	43.12	43.18	41.59	41.89	-2.15%	1,059,462
07/01/2026	41.98	43.24	41.63	42.81	+2.08%	1,655,050
06/30/2026	41.93	42.16	41.64	41.94	+0.09%	1,409,214
06/29/2026	41.30	41.91	41.16	41.90	+0.98%	1,928,304
06/26/2026	41.14	41.56	40.89	41.50	+0.46%	4,731,268
06/25/2026	40.53	41.35	40.46	41.31	+2.11%	1,007,152
06/24/2026	40.04	40.69	39.91	40.45	+1.11%	1,330,151
06/23/2026	39.36	40.10	39.16	40.01	+1.87%	882,209
06/22/2026	38.85	39.49	38.85	39.27	+1.17%	735,922
06/18/2026	38.72	38.96	38.47	38.82	+1.24%	2,316,425
06/17/2026	39.04	39.45	37.95	38.34	-2.35%	1,669,878
06/16/2026	39.72	39.93	39.00	39.26	+0.15%	905,428
06/15/2026	40.28	40.58	39.13	39.21	-1.86%	831,284
06/12/2026	39.53	40.03	39.40	39.95	+2.03%	868,646
06/11/2026	38.95	39.21	38.52	39.16	+1.88%	869,256
06/10/2026	38.62	38.93	38.30	38.43	+0.36%	913,463
06/09/2026	37.97	39.07	37.87	38.29	+1.87%	1,014,763
06/08/2026	37.67	38.09	37.50	37.59	-0.11%	617,463
06/05/2026	37.59	37.88	37.40	37.63	+0.53%	784,529
06/04/2026	36.63	37.57	36.54	37.43	+3.91%	1,627,216
06/03/2026	36.76	37.17	35.94	36.02	-3.48%	1,763,805
06/02/2026	36.29	37.41	36.29	37.32	+2.09%	789,307
06/01/2026	37.74	37.74	36.26	36.56	-1.97%	863,159
05/29/2026	37.24	37.63	37.22	37.29	-0.32%	933,413
05/28/2026	37.23	37.46	36.71	37.41	+0.27%	661,559
05/27/2026	37.97	38.16	37.24	37.31	-1.47%	790,854
05/26/2026	37.35	38.05	37.33	37.87	+1.70%	1,016,082
05/22/2026	37.17	37.32	36.93	37.23	+0.70%	947,505
05/22/2026	$0.37 Dividend
05/21/2026	36.65	37.13	36.41	36.97	-0.03%	968,444
05/20/2026	36.08	37.17	35.74	36.98	+2.75%	997,640
05/19/2026	35.94	36.19	35.59	35.99	-0.33%	873,897
05/18/2026	35.86	36.37	35.79	36.11	+1.27%	869,875
05/15/2026	36.08	36.43	35.28	35.66	-1.38%	980,856
05/14/2026	36.24	36.48	36.07	36.16	+0.99%	952,896
05/13/2026	36.29	36.48	35.80	35.81	-1.51%	1,202,930
05/12/2026	36.38	36.58	35.48	36.36	+0.14%	1,114,035
05/11/2026	37.41	37.51	36.17	36.31	-2.56%	849,347
05/08/2026	37.31	37.50	37.12	37.26	+0.37%	707,347
05/07/2026	37.86	37.88	37.04	37.12	-1.48%	776,848
05/06/2026	37.82	38.24	37.32	37.68	+1.45%	1,019,719
05/05/2026	36.67	37.46	36.46	37.14	+1.69%	643,558
05/04/2026	36.89	37.13	36.49	36.52	-1.85%	879,313
05/01/2026	36.96	37.57	36.47	37.21	+0.69%	1,242,021
04/30/2026	36.23	37.20	36.16	36.96	+1.29%	1,627,471
04/29/2026	37.42	37.42	36.25	36.48	-2.44%	864,377
04/28/2026	37.73	37.73	37.26	37.40	+0.24%	849,721
04/27/2026	36.71	37.50	36.53	37.31	+1.63%	871,008
04/24/2026	37.05	37.41	36.62	36.71	-1.35%	1,144,605
04/23/2026	36.61	37.48	36.42	37.21	+1.85%	1,426,127
04/22/2026	36.63	36.97	36.33	36.53	-0.91%	1,260,334
04/21/2026	37.10	38.05	36.73	36.87	-3.02%	1,925,096
04/21/2026	$0.89 Earnings
04/20/2026	37.88	38.47	37.88	38.02	-0.36%	1,588,751
04/17/2026	37.74	38.94	37.66	38.15	+2.75%	1,296,963
04/16/2026	37.28	37.37	37.07	37.13	-0.53%	686,742
04/15/2026	37.31	37.58	36.63	37.33	0.00%	1,000,969
04/14/2026	37.45	37.57	37.14	37.33	-0.81%	603,531
04/13/2026	37.18	37.64	36.81	37.63	+0.82%	814,092
04/10/2026	37.95	37.95	37.22	37.33	-1.93%	889,733
04/09/2026	36.80	38.14	36.67	38.06	+2.81%	896,107
04/08/2026	36.96	37.45	36.82	37.02	+3.37%	889,762
04/07/2026	35.65	35.91	35.46	35.82	+0.44%	852,713