AUB | ATLANTIC UNION | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

ATLANTIC UNION (AUB)

NYSE

$38.81+$0.34 (+0.88%)

Price as of Oct 02, 2026 4:28 PM EDT

$5.5B
Market Cap
13.92%
1-Year Change
Banks - Regional
Industry

1 Month
-2.63%

Low Price$37.95

High Price$40.91
3 Months
-10.15%

Low Price$37.95

High Price$43.01
1 Year
+13.92%

Low Price$30.43

High Price$43.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	37.69	38.55	37.22	38.47	+1.37%	1,344,431
09/30/2026	38.07	38.34	37.75	37.95	-0.13%	1,297,865
09/29/2026	38.68	38.84	37.97	38.00	-1.43%	1,379,856
09/28/2026	38.78	38.84	38.46	38.55	-0.59%	1,112,497
09/25/2026	38.79	39.00	38.56	38.78	+0.67%	1,440,894
09/24/2026	38.38	38.69	38.06	38.52	+0.71%	1,043,052
09/23/2026	38.65	38.80	38.25	38.25	-1.06%	1,003,558
09/22/2026	39.14	39.30	38.60	38.66	-0.59%	1,253,424
09/21/2026	39.21	39.37	38.83	38.89	-0.36%	1,098,682
09/18/2026	38.78	39.11	38.51	39.03	+0.15%	3,845,218
09/17/2026	39.58	39.81	38.86	38.97	-0.43%	745,674
09/16/2026	39.95	39.95	38.46	39.14	-1.88%	1,298,180
09/15/2026	39.82	40.35	39.76	39.89	-0.13%	964,786
09/14/2026	39.72	40.28	39.71	39.94	+0.55%	1,457,297
09/11/2026	40.15	40.15	39.19	39.72	+0.25%	1,223,942
09/10/2026	39.57	39.68	39.13	39.62	+0.20%	1,184,565
09/09/2026	39.89	40.16	39.40	39.54	-1.69%	1,450,344
09/08/2026	41.09	41.17	40.19	40.22	-1.69%	1,664,489
09/04/2026	40.70	41.13	40.70	40.91	+0.34%	2,456,153
09/03/2026	40.99	41.32	40.69	40.77	+0.42%	901,835
09/02/2026	39.87	41.00	39.71	40.60	+2.76%	1,343,774
09/01/2026	40.10	40.48	39.44	39.51	-2.03%	841,661
08/31/2026	40.62	40.68	40.13	40.33	-0.81%	723,896
08/28/2026	41.04	41.13	40.62	40.66	-0.42%	784,122
08/27/2026	40.31	40.87	40.07	40.83	+0.32%	534,939
08/26/2026	40.61	40.91	40.39	40.70	+0.44%	595,131
08/25/2026	41.03	41.06	40.38	40.52	-0.98%	740,818
08/24/2026	41.14	41.62	40.90	40.92	-0.56%	616,347
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