$41.65
-0.130 (-0.311%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.79 | $43.57 | Monday, 10th Aug 2026 AUB stock ended at $41.65. This is 0.311% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 1.47% from a day low at $41.36 to a day high of $41.97. |
| 90 days | $35.94 | $43.63 | |
| 52 weeks | $30.87 | $43.63 |
Historical Atlantic Union Bankshares Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $41.70 | $41.97 | $41.36 | $41.65 | 565 241 |
| Aug 07, 2026 | $41.90 | $42.16 | $40.79 | $41.78 | 525 167 |
| Aug 06, 2026 | $43.40 | $43.40 | $42.40 | $42.44 | 784 887 |
| Aug 05, 2026 | $43.34 | $43.53 | $42.98 | $43.02 | 745 531 |
| Aug 04, 2026 | $43.00 | $43.55 | $42.56 | $43.39 | 1 152 632 |
| Aug 03, 2026 | $42.27 | $43.08 | $42.27 | $42.77 | 850 118 |
| Jul 31, 2026 | $42.46 | $42.64 | $41.95 | $42.43 | 623 801 |
| Jul 30, 2026 | $42.90 | $42.95 | $42.26 | $42.28 | 448 448 |
| Jul 29, 2026 | $42.82 | $43.12 | $42.39 | $42.62 | 791 284 |
| Jul 28, 2026 | $42.26 | $43.16 | $42.26 | $43.08 | 631 381 |
| Jul 27, 2026 | $42.53 | $42.73 | $42.16 | $42.17 | 635 932 |
| Jul 24, 2026 | $42.18 | $42.67 | $42.06 | $42.23 | 595 922 |
| Jul 23, 2026 | $41.70 | $42.16 | $41.41 | $42.16 | 1 689 898 |
| Jul 22, 2026 | $42.68 | $42.80 | $42.25 | $42.34 | 937 236 |
| Jul 21, 2026 | $41.87 | $42.81 | $41.11 | $42.81 | 2 646 708 |
| Jul 20, 2026 | $42.40 | $42.75 | $41.98 | $42.03 | 1 282 806 |
| Jul 17, 2026 | $42.73 | $43.20 | $42.31 | $42.65 | 1 058 728 |
| Jul 16, 2026 | $42.29 | $43.57 | $42.29 | $43.25 | 1 266 317 |
| Jul 15, 2026 | $41.90 | $42.67 | $41.78 | $42.35 | 843 218 |
| Jul 14, 2026 | $41.84 | $42.37 | $41.64 | $41.82 | 764 388 |
| Jul 13, 2026 | $42.15 | $42.35 | $41.65 | $42.02 | 770 569 |
| Jul 10, 2026 | $41.67 | $42.15 | $41.67 | $42.06 | 594 142 |
| Jul 09, 2026 | $41.10 | $41.82 | $40.85 | $41.56 | 705 416 |
| Jul 08, 2026 | $41.26 | $41.37 | $40.38 | $40.68 | 1 052 761 |
| Jul 07, 2026 | $42.49 | $42.58 | $41.57 | $41.57 | 849 593 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AUB stock historical prices to predict future price movements?
Trend Analysis: Examine the AUB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AUB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy AUB