Atlantic Union Bankshares Corp (AUB.PA) stock
AUB.PANYSEState Commercial BanksFiscal year ends December 31Also trades as AUB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 17/307% below fair value
$22.22−0.51 (-2.24%)
Close on Oct 30, 2026Market cap $3.17BP/E 6.6Yield 6.26%
Price history
Atlantic Union Bankshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.22
-2.24% on the day
52-week range
$22.11 – $25.17
-11.7% from the high
Change over 52 weeks
-10.8%
From $24.90 on Oct 30, 2025
Average volume
11,819
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $22.90 | $22.90 | $22.11 | $22.22 | -2.24% | 25,674 |
| Oct 29, 2026 | $23.03 | $23.03 | $22.67 | $22.73 | -1.90% | 11,503 |
| Oct 28, 2026 | $23.01 | $23.17 | $22.85 | $23.17 | -0.26% | 16,009 |
| Oct 27, 2026 | $23.25 | $23.29 | $22.91 | $23.23 | +0.65% | 17,466 |
| Oct 26, 2026 | $23.06 | $23.17 | $22.93 | $23.08 | +0.44% | 8,665 |
| Oct 23, 2026 | $23.30 | $23.55 | $22.91 | $22.98 | -1.50% | 17,246 |
| Oct 22, 2026 | $23.39 | $23.40 | $23.25 | $23.33 | -0.21% | 6,913 |
| Oct 21, 2026 | $23.49 | $23.55 | $23.11 | $23.38 | -0.17% | 10,364 |
| Oct 20, 2026 | $23.25 | $23.45 | $23.19 | $23.42 | +0.52% | 7,839 |
| Oct 19, 2026 | $23.35 | $23.39 | $23.02 | $23.30 | +0.95% | 10,986 |
| Oct 16, 2026 | $23.35 | $23.43 | $22.90 | $23.08 | -1.24% | 6,040 |
| Oct 15, 2026 | $23.47 | $23.51 | $22.91 | $23.37 | +1.43% | 7,704 |
| Oct 14, 2026 | $22.95 | $23.26 | $22.95 | $23.04 | -0.43% | 4,340 |
| Oct 13, 2026 | $23.22 | $23.28 | $23.00 | $23.14 | +0.13% | 2,948 |
| Oct 12, 2026 | $22.92 | $23.20 | $22.92 | $23.11 | +0.90% | 14,255 |
| Oct 9, 2026 | $22.89 | $23.01 | $22.89 | $22.91 | -0.52% | 7,726 |
| Oct 8, 2026 | $22.72 | $23.03 | $22.72 | $23.03 | +0.63% | 8,022 |
| Oct 7, 2026 | $22.80 | $23.01 | $22.76 | $22.88 | -0.74% | 12,195 |
| Oct 6, 2026 | $23.17 | $23.17 | $22.96 | $23.05 | -0.26% | 8,464 |
| Oct 5, 2026 | $23.20 | $23.35 | $23.06 | $23.11 | -0.73% | 7,146 |
| Oct 2, 2026 | $23.30 | $23.45 | $23.20 | $23.28 | +0.43% | 6,797 |
| Oct 1, 2026 | $23.50 | $23.50 | $23.08 | $23.18 | +0.35% | 7,562 |
| Sep 30, 2026 | $23.21 | $23.28 | $23.06 | $23.10 | -0.60% | 18,887 |
| Sep 29, 2026 | $23.34 | $23.34 | $23.15 | $23.24 | -0.43% | 5,730 |
| Sep 28, 2026 | $23.55 | $23.55 | $23.23 | $23.34 | -1.02% | 7,528 |
| Sep 25, 2026 | $23.36 | $23.60 | $23.34 | $23.58 | +0.55% | 4,098 |
| Sep 24, 2026 | $23.53 | $23.54 | $23.25 | $23.45 | -0.80% | 10,635 |
| Sep 23, 2026 | $23.62 | $24.02 | $23.49 | $23.64 | -1.09% | 12,637 |
| Sep 22, 2026 | $23.73 | $23.90 | $23.46 | $23.90 | +0.08% | 9,519 |
| Sep 21, 2026 | $23.90 | $23.90 | $23.45 | $23.88 | +0.34% | 21,634 |
| Sep 18, 2026 | $23.69 | $23.97 | $23.50 | $23.80 | 0.00% | 8,616 |
| Sep 17, 2026 | $23.80 | $23.82 | $23.70 | $23.80 | +0.13% | 9,838 |
| Sep 16, 2026 | $23.86 | $23.87 | $23.55 | $23.77 | +0.08% | 9,199 |
| Sep 15, 2026 | $23.68 | $23.81 | $23.21 | $23.75 | -0.38% | 15,505 |
| Sep 14, 2026 | $23.82 | $23.94 | $23.59 | $23.84 | +0.21% | 16,068 |
| Sep 11, 2026 | $23.80 | $23.90 | $23.70 | $23.79 | +0.38% | 14,120 |
| Sep 10, 2026 | $23.81 | $23.81 | $23.60 | $23.70 | -0.55% | 10,843 |
| Sep 9, 2026 | $23.89 | $24.00 | $23.65 | $23.83 | -0.71% | 29,336 |
| Sep 8, 2026 | $23.68 | $24.03 | $23.68 | $24.00 | +0.46% | 12,250 |
| Sep 4, 2026 | $23.85 | $23.92 | $23.62 | $23.89 | +0.29% | 9,057 |
| Sep 3, 2026 | $24.05 | $24.27 | $23.60 | $23.82 | -0.25% | 28,997 |
| Sep 2, 2026 | $24.50 | $24.50 | $23.65 | $23.88 | -2.33% | 59,616 |
| Sep 1, 2026 | $24.39 | $24.50 | $24.35 | $24.45 | +0.53% | 11,707 |
| Aug 31, 2026 | $24.43 | $24.50 | $24.18 | $24.32 | -0.08% | 11,241 |
| Aug 28, 2026 | $24.35 | $24.50 | $24.32 | $24.34 | -0.08% | 9,262 |
| Aug 27, 2026 | $24.40 | $24.48 | $24.28 | $24.36 | +0.16% | 3,982 |
| Aug 26, 2026 | $24.40 | $24.70 | $24.30 | $24.32 | -0.45% | 21,474 |
| Aug 25, 2026 | $24.40 | $24.59 | $24.40 | $24.43 | -0.08% | 5,249 |
| Aug 24, 2026 | $24.43 | $24.59 | $24.36 | $24.45 | -0.24% | 11,454 |
| Aug 21, 2026 | $24.30 | $24.59 | $24.30 | $24.51 | +0.20% | 4,188 |
| Aug 20, 2026 | $24.41 | $24.62 | $24.29 | $24.46 | -0.16% | 2,679 |
| Aug 19, 2026 | $24.70 | $24.70 | $24.46 | $24.50 | -0.28% | 6,650 |
| Aug 18, 2026 | $24.50 | $24.60 | $24.24 | $24.57 | -0.04% | 10,033 |
| Aug 17, 2026 | $24.77 | $24.78 | $24.52 | $24.58 | -1.36% | 6,783 |
| Aug 14, 2026 | $24.80 | $24.98 | $24.80 | $24.92 | +0.48% | 5,103 |
| Aug 13, 2026 | $24.80 | $25.00 | $24.72 | $24.80 | 0.00% | 6,710 |
| Aug 12, 2026 | $24.76 | $24.80 | $24.62 | $24.80 | +0.32% | 12,232 |
| Aug 11, 2026 | $24.62 | $24.77 | $24.62 | $24.72 | +0.08% | 8,561 |
| Aug 10, 2026 | $24.68 | $24.73 | $24.40 | $24.70 | +0.08% | 8,163 |
| Aug 7, 2026 | $24.65 | $24.74 | $24.64 | $24.68 | -0.08% | 6,425 |
| Aug 6, 2026 | $24.75 | $24.76 | $24.66 | $24.70 | +0.08% | 10,806 |
| Aug 5, 2026 | $24.68 | $24.80 | $24.60 | $24.68 | +0.33% | 14,434 |
| Aug 4, 2026 | $24.51 | $24.62 | $24.51 | $24.60 | +0.20% | 7,876 |
| Aug 3, 2026 | $24.57 | $24.60 | $24.49 | $24.55 | +0.41% | 5,747 |
| Jul 31, 2026 | $24.51 | $24.58 | $24.42 | $24.45 | -0.29% | 6,555 |
| Jul 30, 2026 | $24.38 | $24.52 | $24.38 | $24.52 | +0.57% | 9,214 |
| Jul 29, 2026 | $24.53 | $24.53 | $24.38 | $24.38 | -0.69% | 6,039 |
| Jul 28, 2026 | $24.50 | $24.55 | $24.36 | $24.55 | +0.20% | 9,939 |
| Jul 27, 2026 | $24.35 | $24.55 | $24.26 | $24.50 | +0.60% | 7,444 |
| Jul 24, 2026 | $24.27 | $24.43 | $24.25 | $24.36 | +0.19% | 6,577 |
| Jul 23, 2026 | $24.35 | $24.42 | $24.30 | $24.31 | -0.29% | 6,688 |
| Jul 22, 2026 | $24.34 | $24.41 | $24.30 | $24.38 | +0.08% | 6,703 |
| Jul 21, 2026 | $24.24 | $24.39 | $24.24 | $24.36 | +0.12% | 13,360 |
| Jul 20, 2026 | $24.30 | $24.39 | $24.26 | $24.33 | +0.12% | 7,350 |
| Jul 17, 2026 | $24.18 | $24.43 | $24.18 | $24.30 | +0.04% | 33,831 |
| Jul 16, 2026 | $24.38 | $24.45 | $24.22 | $24.29 | -0.33% | 15,762 |
| Jul 15, 2026 | $24.35 | $24.45 | $24.35 | $24.37 | -0.33% | 7,884 |
| Jul 14, 2026 | $24.40 | $24.55 | $24.36 | $24.45 | +0.10% | 13,318 |
| Jul 13, 2026 | $24.35 | $24.50 | $24.22 | $24.43 | -0.51% | 20,282 |
| Jul 10, 2026 | $24.45 | $24.55 | $24.37 | $24.55 | +0.49% | 12,753 |
| Jul 9, 2026 | $24.57 | $24.57 | $24.33 | $24.43 | -0.08% | 4,911 |
| Jul 8, 2026 | $24.42 | $24.55 | $24.30 | $24.45 | -0.20% | 12,402 |
| Jul 7, 2026 | $24.47 | $24.59 | $24.44 | $24.50 | -0.12% | 9,441 |
| Jul 6, 2026 | $24.37 | $24.59 | $24.34 | $24.53 | +0.78% | 14,017 |
| Jul 2, 2026 | $24.32 | $24.43 | $24.31 | $24.34 | 0.00% | 8,871 |
| Jul 1, 2026 | $24.31 | $24.56 | $24.26 | $24.34 | +0.54% | 13,555 |
| Jun 30, 2026 | $24.43 | $24.60 | $24.12 | $24.21 | -0.98% | 62,372 |
| Jun 29, 2026 | $24.48 | $24.75 | $24.35 | $24.45 | +0.33% | 10,000 |
| Jun 26, 2026 | $24.53 | $24.55 | $24.36 | $24.37 | -0.61% | 6,421 |
| Jun 25, 2026 | $24.39 | $24.70 | $24.39 | $24.52 | +0.29% | 7,269 |
| Jun 24, 2026 | $24.51 | $24.73 | $24.38 | $24.45 | -0.20% | 10,753 |
| Jun 23, 2026 | $24.63 | $24.73 | $24.50 | $24.50 | -0.93% | 8,938 |
| Jun 22, 2026 | $24.70 | $24.88 | $24.64 | $24.73 | -0.20% | 18,191 |
| Jun 18, 2026 | $24.70 | $24.81 | $24.68 | $24.78 | 0.00% | 14,218 |
| Jun 17, 2026 | $24.71 | $24.82 | $24.68 | $24.78 | -0.08% | 3,346 |
| Jun 16, 2026 | $24.90 | $24.90 | $24.69 | $24.80 | +0.12% | 6,787 |
| Jun 15, 2026 | $24.98 | $24.98 | $24.62 | $24.77 | -0.52% | 10,629 |
| Jun 12, 2026 | $24.75 | $24.98 | $24.61 | $24.90 | +0.93% | 5,289 |
| Jun 11, 2026 | $24.68 | $24.80 | $24.60 | $24.67 | +0.18% | 9,917 |
| Jun 10, 2026 | $24.62 | $24.75 | $24.61 | $24.63 | +0.02% | 6,370 |
| Jun 9, 2026 | $24.70 | $24.75 | $24.62 | $24.62 | -0.53% | 12,542 |
| Jun 8, 2026 | $24.75 | $24.79 | $24.70 | $24.75 | +0.36% | 6,701 |
| Jun 5, 2026 | $24.62 | $24.75 | $24.62 | $24.66 | -0.56% | 4,832 |
| Jun 4, 2026 | $24.81 | $24.88 | $24.80 | $24.80 | +0.04% | 2,877 |
| Jun 3, 2026 | $24.62 | $24.89 | $24.62 | $24.79 | +0.69% | 6,930 |
| Jun 2, 2026 | $24.62 | $24.75 | $24.61 | $24.62 | 0.00% | 5,207 |
| Jun 1, 2026 | $24.78 | $24.88 | $24.60 | $24.62 | -0.12% | 8,362 |
| May 29, 2026 | $24.69 | $24.86 | $24.65 | $24.65 | +0.24% | 3,591 |
| May 28, 2026 | $24.79 | $24.94 | $24.58 | $24.59 | -0.65% | 28,184 |
| May 27, 2026 | $24.73 | $24.85 | $24.70 | $24.75 | -0.12% | 13,029 |
| May 26, 2026 | $24.75 | $24.94 | $24.75 | $24.78 | +0.41% | 11,051 |
| May 22, 2026 | $24.75 | $24.75 | $24.66 | $24.68 | -0.28% | 2,958 |
| May 21, 2026 | $24.62 | $24.80 | $24.62 | $24.75 | +0.12% | 6,668 |
| May 20, 2026 | $24.75 | $24.85 | $24.65 | $24.72 | -0.18% | 15,848 |
| May 19, 2026 | $24.75 | $24.80 | $24.70 | $24.76 | +0.06% | 5,889 |
| May 18, 2026 | $24.70 | $24.85 | $24.70 | $24.75 | -0.04% | 7,151 |
| May 15, 2026 | $24.77 | $24.79 | $24.58 | $24.76 | -1.24% | 12,014 |
| May 14, 2026 | $25.11 | $25.13 | $25.00 | $25.07 | +0.16% | 6,228 |
| May 13, 2026 | $24.97 | $25.11 | $24.97 | $25.03 | +0.44% | 2,015 |
| May 12, 2026 | $24.99 | $25.01 | $24.89 | $24.92 | -0.65% | 6,519 |
| May 11, 2026 | $25.05 | $25.10 | $25.00 | $25.08 | +0.13% | 7,623 |
| May 8, 2026 | $25.05 | $25.05 | $24.96 | $25.05 | +0.40% | 6,141 |
| May 7, 2026 | $25.04 | $25.05 | $24.95 | $24.95 | -0.20% | 5,364 |
| May 6, 2026 | $25.05 | $25.05 | $24.98 | $25.00 | +0.36% | 2,147 |
| May 5, 2026 | $24.95 | $24.95 | $24.91 | $24.91 | +0.00% | 1,575 |
| May 4, 2026 | $24.82 | $25.04 | $24.82 | $24.91 | +0.04% | 1,574 |
| May 1, 2026 | $24.80 | $24.90 | $24.80 | $24.90 | +0.40% | 6,068 |
| Apr 30, 2026 | $24.84 | $24.88 | $24.74 | $24.80 | +0.32% | 4,686 |
| Apr 29, 2026 | $24.80 | $24.80 | $24.65 | $24.72 | -0.04% | 3,972 |
| Apr 28, 2026 | $24.66 | $24.80 | $24.60 | $24.73 | -0.24% | 12,604 |
| Apr 27, 2026 | $24.75 | $24.82 | $24.65 | $24.79 | -0.04% | 15,016 |
| Apr 24, 2026 | $24.84 | $24.89 | $24.63 | $24.80 | +0.61% | 9,510 |
| Apr 23, 2026 | $24.75 | $24.90 | $24.65 | $24.65 | -0.04% | 10,103 |
| Apr 22, 2026 | $24.90 | $24.90 | $24.66 | $24.66 | -0.20% | 6,131 |
| Apr 21, 2026 | $24.90 | $25.00 | $24.71 | $24.71 | 0.00% | 6,351 |
| Apr 20, 2026 | $24.85 | $25.12 | $24.70 | $24.71 | -0.12% | 14,410 |
| Apr 17, 2026 | $24.74 | $24.79 | $24.71 | $24.74 | +0.45% | 1,707 |
| Apr 16, 2026 | $24.63 | $24.74 | $24.63 | $24.63 | -0.53% | 3,030 |
| Apr 15, 2026 | $24.64 | $24.85 | $24.63 | $24.76 | +0.57% | 5,709 |
| Apr 14, 2026 | $24.85 | $24.85 | $24.61 | $24.62 | -0.25% | 6,069 |
| Apr 13, 2026 | $24.85 | $24.85 | $24.57 | $24.68 | +0.50% | 4,530 |
| Apr 10, 2026 | $24.59 | $24.75 | $24.56 | $24.56 | +0.04% | 4,225 |
| Apr 9, 2026 | $24.51 | $24.81 | $24.51 | $24.55 | -0.41% | 2,476 |
| Apr 8, 2026 | $24.54 | $24.69 | $24.51 | $24.65 | +0.94% | 6,622 |
| Apr 7, 2026 | $24.38 | $24.56 | $24.35 | $24.42 | +0.16% | 5,536 |
| Apr 6, 2026 | $24.36 | $24.56 | $24.36 | $24.38 | +0.08% | 9,390 |
| Apr 2, 2026 | $24.39 | $24.53 | $24.34 | $24.36 | -0.87% | 3,312 |
| Apr 1, 2026 | $24.60 | $24.60 | $24.45 | $24.58 | +0.97% | 5,788 |
| Mar 31, 2026 | $24.50 | $24.60 | $24.20 | $24.34 | -1.22% | 27,123 |
| Mar 30, 2026 | $24.55 | $24.85 | $24.50 | $24.64 | +0.16% | 4,558 |
| Mar 27, 2026 | $24.53 | $24.74 | $24.50 | $24.60 | -0.20% | 5,049 |
| Mar 26, 2026 | $24.50 | $24.75 | $24.50 | $24.65 | +0.16% | 6,953 |
| Mar 25, 2026 | $24.65 | $24.80 | $24.61 | $24.61 | -0.04% | 1,782 |
| Mar 24, 2026 | $24.60 | $24.85 | $24.51 | $24.62 | +0.08% | 5,468 |
| Mar 23, 2026 | $24.46 | $24.68 | $24.46 | $24.60 | +0.57% | 3,974 |
| Mar 20, 2026 | $24.35 | $24.47 | $24.26 | $24.46 | -0.08% | 7,309 |
| Mar 19, 2026 | $24.56 | $24.59 | $24.40 | $24.48 | -0.29% | 4,933 |
| Mar 18, 2026 | $24.63 | $24.69 | $24.55 | $24.55 | -0.61% | 3,430 |
| Mar 17, 2026 | $24.55 | $24.79 | $24.55 | $24.70 | +0.12% | 9,177 |
| Mar 16, 2026 | $24.45 | $24.80 | $24.45 | $24.67 | +0.41% | 4,881 |
| Mar 13, 2026 | $24.68 | $24.75 | $24.55 | $24.57 | -0.08% | 3,395 |
| Mar 12, 2026 | $24.51 | $24.71 | $24.51 | $24.59 | -0.24% | 15,792 |
| Mar 11, 2026 | $24.75 | $24.75 | $24.63 | $24.65 | +0.04% | 7,860 |
| Mar 10, 2026 | $24.76 | $24.81 | $24.50 | $24.64 | -0.06% | 15,240 |
| Mar 9, 2026 | $24.66 | $24.75 | $24.55 | $24.66 | -0.38% | 11,991 |
| Mar 6, 2026 | $24.77 | $24.80 | $24.65 | $24.75 | -0.40% | 11,136 |
| Mar 5, 2026 | $24.87 | $24.89 | $24.81 | $24.85 | -0.12% | 3,515 |
| Mar 4, 2026 | $24.73 | $24.92 | $24.73 | $24.88 | +0.57% | 8,015 |
| Mar 3, 2026 | $24.35 | $24.74 | $24.30 | $24.74 | +1.06% | 33,804 |
| Mar 2, 2026 | $24.37 | $24.70 | $24.37 | $24.48 | +0.45% | 25,583 |
| Feb 27, 2026 | $24.76 | $24.76 | $24.36 | $24.37 | -1.61% | 46,094 |
| Feb 26, 2026 | $24.85 | $25.00 | $24.67 | $24.77 | -0.08% | 2,112 |
| Feb 25, 2026 | $24.63 | $24.82 | $24.63 | $24.79 | +0.16% | 2,101 |
| Feb 24, 2026 | $24.75 | $24.85 | $24.65 | $24.75 | +0.28% | 3,610 |
| Feb 23, 2026 | $24.85 | $24.85 | $24.53 | $24.68 | -0.12% | 21,596 |
| Feb 20, 2026 | $24.60 | $24.74 | $24.55 | $24.71 | +0.28% | 9,457 |
| Feb 19, 2026 | $24.65 | $24.70 | $24.59 | $24.64 | +0.16% | 19,871 |
| Feb 18, 2026 | $24.63 | $24.83 | $24.54 | $24.60 | +0.08% | 24,748 |
| Feb 17, 2026 | $24.70 | $24.99 | $24.45 | $24.58 | -0.49% | 26,943 |
| Feb 13, 2026 | $24.54 | $24.77 | $24.40 | $24.70 | -0.20% | 13,399 |
| Feb 12, 2026 | $24.75 | $24.98 | $24.73 | $24.75 | +0.12% | 18,344 |
| Feb 11, 2026 | $24.80 | $25.00 | $24.70 | $24.72 | -0.32% | 13,538 |
| Feb 10, 2026 | $24.90 | $24.90 | $24.80 | $24.80 | -0.20% | 4,818 |
| Feb 9, 2026 | $24.83 | $24.90 | $24.80 | $24.85 | +0.53% | 5,323 |
| Feb 6, 2026 | $24.75 | $24.89 | $24.52 | $24.72 | -0.36% | 5,086 |
| Feb 5, 2026 | $24.80 | $24.81 | $24.78 | $24.81 | -0.16% | 21,467 |
| Feb 4, 2026 | $24.83 | $24.90 | $24.73 | $24.85 | -0.05% | 5,545 |
| Feb 3, 2026 | $24.76 | $24.86 | $24.63 | $24.86 | +0.59% | 7,798 |
| Feb 2, 2026 | $24.74 | $24.79 | $24.64 | $24.72 | +0.35% | 30,128 |
| Jan 30, 2026 | $24.68 | $24.80 | $24.50 | $24.63 | -0.58% | 15,596 |
| Jan 29, 2026 | $24.78 | $24.88 | $24.66 | $24.77 | -0.05% | 7,536 |
| Jan 28, 2026 | $24.69 | $24.95 | $24.69 | $24.79 | -0.06% | 3,786 |
| Jan 27, 2026 | $24.95 | $24.95 | $24.80 | $24.80 | -0.60% | 12,148 |
| Jan 26, 2026 | $24.99 | $24.99 | $24.85 | $24.95 | -0.08% | 10,485 |
| Jan 23, 2026 | $24.71 | $24.99 | $24.71 | $24.97 | +0.22% | 5,490 |
| Jan 22, 2026 | $24.80 | $24.95 | $24.73 | $24.91 | +0.46% | 14,108 |
| Jan 21, 2026 | $24.79 | $24.83 | $24.75 | $24.80 | +0.12% | 14,644 |
| Jan 20, 2026 | $24.70 | $24.78 | $24.66 | $24.77 | -0.04% | 13,201 |
| Jan 16, 2026 | $24.72 | $24.80 | $24.72 | $24.78 | +0.24% | 8,975 |
| Jan 15, 2026 | $24.53 | $24.80 | $24.43 | $24.72 | +0.94% | 13,183 |
| Jan 14, 2026 | $24.40 | $24.59 | $24.40 | $24.49 | +0.29% | 19,536 |
| Jan 13, 2026 | $24.53 | $24.60 | $24.42 | $24.42 | -0.20% | 17,060 |
| Jan 12, 2026 | $24.31 | $24.54 | $24.31 | $24.47 | +0.41% | 15,745 |
| Jan 9, 2026 | $24.40 | $24.56 | $24.32 | $24.37 | +0.08% | 22,326 |
| Jan 8, 2026 | $24.29 | $24.50 | $24.28 | $24.35 | +0.12% | 18,287 |
| Jan 7, 2026 | $24.49 | $24.56 | $24.32 | $24.32 | -0.75% | 12,921 |
| Jan 6, 2026 | $24.48 | $24.66 | $24.40 | $24.51 | +0.22% | 13,376 |
| Jan 5, 2026 | $24.45 | $24.56 | $24.40 | $24.45 | -0.41% | 9,564 |
| Jan 2, 2026 | $24.40 | $24.60 | $24.40 | $24.55 | +0.90% | 8,563 |
| Dec 31, 2025 | $24.77 | $24.77 | $24.17 | $24.33 | -1.30% | 39,793 |
| Dec 30, 2025 | $24.60 | $24.77 | $24.52 | $24.65 | +0.20% | 10,919 |
| Dec 29, 2025 | $24.50 | $24.68 | $24.50 | $24.60 | +0.33% | 3,384 |
| Dec 26, 2025 | $24.60 | $24.69 | $24.52 | $24.52 | -0.12% | 6,706 |
| Dec 24, 2025 | $24.63 | $24.68 | $24.55 | $24.55 | -0.37% | 7,930 |
| Dec 23, 2025 | $24.64 | $24.79 | $24.55 | $24.64 | 0.00% | 7,528 |
| Dec 22, 2025 | $24.68 | $24.81 | $24.40 | $24.64 | +0.12% | 16,789 |
| Dec 19, 2025 | $24.71 | $24.89 | $24.53 | $24.61 | -0.53% | 38,904 |
| Dec 18, 2025 | $24.84 | $24.84 | $24.65 | $24.74 | +0.18% | 5,588 |
| Dec 17, 2025 | $24.83 | $24.86 | $24.60 | $24.70 | -0.54% | 14,074 |
| Dec 16, 2025 | $24.73 | $24.84 | $24.73 | $24.83 | +0.12% | 11,204 |
| Dec 15, 2025 | $24.79 | $24.80 | $24.54 | $24.80 | +0.12% | 127,924 |
| Dec 12, 2025 | $24.70 | $24.84 | $24.65 | $24.77 | +0.28% | 7,633 |
| Dec 11, 2025 | $24.72 | $24.92 | $24.67 | $24.70 | -0.08% | 12,118 |
| Dec 10, 2025 | $24.71 | $24.85 | $24.69 | $24.72 | -0.32% | 7,127 |
| Dec 9, 2025 | $24.75 | $24.94 | $24.65 | $24.80 | 0.00% | 7,929 |
| Dec 8, 2025 | $24.67 | $24.93 | $24.67 | $24.80 | +0.20% | 7,355 |
| Dec 5, 2025 | $24.80 | $24.92 | $24.75 | $24.75 | -0.28% | 7,693 |
| Dec 4, 2025 | $24.75 | $24.94 | $24.66 | $24.82 | +0.45% | 2,557 |
| Dec 3, 2025 | $24.78 | $24.93 | $24.50 | $24.71 | -0.48% | 7,340 |
| Dec 2, 2025 | $24.81 | $24.84 | $24.69 | $24.83 | +0.40% | 11,111 |
| Dec 1, 2025 | $24.69 | $24.94 | $24.66 | $24.73 | +0.69% | 8,278 |
| Nov 28, 2025 | $24.80 | $24.80 | $24.56 | $24.56 | -0.57% | 3,196 |
| Nov 26, 2025 | $24.84 | $24.84 | $24.63 | $24.70 | -0.04% | 9,533 |
| Nov 25, 2025 | $24.63 | $24.78 | $24.55 | $24.71 | -0.24% | 6,088 |
| Nov 24, 2025 | $24.60 | $24.81 | $24.53 | $24.77 | +0.46% | 9,341 |
| Nov 21, 2025 | $24.52 | $24.68 | $24.45 | $24.66 | +0.03% | 4,771 |
| Nov 20, 2025 | $24.70 | $24.75 | $24.36 | $24.65 | -0.08% | 21,276 |
| Nov 19, 2025 | $24.54 | $24.84 | $24.54 | $24.67 | -0.16% | 7,061 |
| Nov 18, 2025 | $24.66 | $24.79 | $24.61 | $24.71 | +0.28% | 4,589 |
| Nov 17, 2025 | $24.85 | $24.85 | $24.60 | $24.64 | -0.12% | 6,973 |
| Nov 14, 2025 | $24.67 | $24.85 | $24.63 | $24.67 | -1.36% | 12,761 |
| Nov 13, 2025 | $25.12 | $25.12 | $25.01 | $25.01 | -0.16% | 6,083 |
| Nov 12, 2025 | $25.05 | $25.13 | $25.05 | $25.05 | -0.04% | 1,441 |
| Nov 11, 2025 | $25.13 | $25.13 | $24.87 | $25.06 | -0.16% | 2,039 |
| Nov 10, 2025 | $25.10 | $25.15 | $24.88 | $25.10 | +0.32% | 9,728 |
| Nov 7, 2025 | $25.15 | $25.15 | $24.96 | $25.02 | 0.00% | 8,843 |
| Nov 6, 2025 | $25.11 | $25.17 | $24.85 | $25.02 | -0.36% | 3,292 |
| Nov 5, 2025 | $24.70 | $25.17 | $24.70 | $25.11 | +0.60% | 6,519 |
| Nov 4, 2025 | $24.85 | $25.00 | $24.72 | $24.96 | +0.24% | 10,885 |
| Nov 3, 2025 | $24.94 | $25.04 | $24.80 | $24.90 | -0.44% | 7,883 |
| Oct 31, 2025 | $24.89 | $25.09 | $24.84 | $25.01 | +0.44% | 10,801 |
| Oct 30, 2025 | $25.05 | $25.13 | $24.90 | $24.90 | -0.24% | 7,229 |
| Oct 29, 2025 | $24.95 | $25.09 | $24.80 | $24.96 | +0.04% | 10,667 |
| Oct 28, 2025 | $24.80 | $25.20 | $24.80 | $24.95 | +0.30% | 14,209 |
| Oct 27, 2025 | $24.88 | $24.95 | $24.81 | $24.88 | +0.30% | 3,947 |
| Oct 24, 2025 | $24.96 | $24.97 | $24.80 | $24.80 | -0.20% | 4,332 |
| Oct 23, 2025 | $24.92 | $24.99 | $24.83 | $24.85 | -0.20% | 7,544 |
| Oct 22, 2025 | $24.70 | $24.95 | $24.58 | $24.90 | +0.81% | 11,718 |
| Oct 21, 2025 | $24.80 | $24.80 | $24.68 | $24.70 | +0.41% | 1,917 |
| Oct 20, 2025 | $24.65 | $24.70 | $24.51 | $24.60 | – | 6,425 |
Seasonality
AUB.PA return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | 0.2% | -3.1% | -1.8% | 1.6% | 0.4% | 2.8% | 1.0% | -1.3% | -1.1% | 3.1% | -0.5% |
| Months up | 4 of 6 | 3 of 6 | 1 of 6 | 2 of 6 | 4 of 6 | 3 of 6 | 7 of 7 | 6 of 7 | 4 of 7 | 2 of 7 | 5 of 6 | 3 of 6 |
| 2026 | 1.2% | 0.7% | -0.1% | 1.9% | 1.1% | -1.8% | 1.0% | 1.2% | -5.0% | -3.8% | ||
| 2025 | 10.1% | 0.9% | -1.8% | -1.1% | -3.3% | 4.2% | 4.1% | 1.0% | 0.6% | -0.3% | -0.1% | -0.9% |
| 2024 | 17.9% | -0.8% | -2.7% | -7.8% | 9.0% | -0.3% | 5.6% | 1.4% | 0.7% | 2.3% | 4.1% | -10.4% |
| 2023 | 3.8% | 2.5% | -16.1% | -3.0% | -1.8% | 0.6% | 5.1% | -2.2% | 0.6% | -5.7% | 5.4% | 5.0% |
| 2022 | -3.6% | -1.3% | -0.9% | -1.0% | 2.4% | -1.1% | 0.4% | 0.2% | -4.9% | -1.3% | 6.5% | -0.8% |
| 2021 | -1.6% | -0.5% | 3.1% | 0.4% | 2.1% | 0.8% | 1.7% | 0.6% | -0.9% | -0.1% | 0.1% | 1.8% |
| 2020 | 1.8% | 4.9% | 0.1% | 1.5% | 2.9% | 2.6% |