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
$22.15−0.07 (-0.32%)
Close on Nov 2, 2026Market cap $3.16BP/E 6.6Yield 6.28%
Price history
Atlantic Union Bankshares share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$22.15
-0.32% on the day
52-week range
$22.05 – $25.17
-12.0% from the high
Change over 52 weeks
-11.4%
From $25.01 on Oct 31, 2025
Average volume
11,869
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $22.34 | $22.50 | $22.05 | $22.15 | -0.32% | 11,810 |
| Oct 2026 | $23.50 | $23.55 | $22.11 | $22.22 | -3.81% | 225,864 |
| Sep 2026 | $24.39 | $24.50 | $23.06 | $23.10 | -5.02% | 325,820 |
| Aug 2026 | $24.57 | $25.00 | $24.18 | $24.32 | -0.53% | 179,052 |
| Jul 2026 | $24.31 | $24.59 | $24.18 | $24.45 | +0.99% | 246,896 |
| Jun 2026 | $24.78 | $24.98 | $24.12 | $24.21 | -1.78% | 227,951 |
| May 2026 | $24.80 | $25.13 | $24.58 | $24.65 | -0.60% | 151,637 |
| Apr 2026 | $24.60 | $25.12 | $24.34 | $24.80 | +1.89% | 141,177 |
| Mar 2026 | $24.37 | $24.92 | $24.20 | $24.34 | -0.12% | 220,968 |
| Feb 2026 | $24.74 | $25.00 | $24.36 | $24.37 | -1.06% | 281,978 |
| Jan 2026 | $24.40 | $24.99 | $24.28 | $24.63 | +1.23% | 256,530 |
| Dec 2025 | $24.69 | $24.94 | $24.17 | $24.33 | -0.94% | 369,884 |
| Nov 2025 | $24.94 | $25.17 | $24.36 | $24.56 | -1.80% | 142,302 |
| Oct 2025 | $25.03 | $25.25 | $24.15 | $25.01 | -0.32% | 437,948 |
| Sep 2025 | $24.95 | $25.34 | $24.66 | $25.09 | +0.56% | 186,031 |
| Aug 2025 | $25.00 | $25.37 | $24.44 | $24.95 | -0.72% | 182,628 |
| Jul 2025 | $24.11 | $25.33 | $23.73 | $25.13 | +4.06% | 383,253 |
| Jun 2025 | $23.27 | $24.45 | $23.11 | $24.15 | +4.18% | 204,140 |
| May 2025 | $24.40 | $24.91 | $23.15 | $23.18 | -4.96% | 497,126 |
| Apr 2025 | $24.65 | $24.82 | $23.13 | $24.39 | -1.05% | 265,523 |
| Mar 2025 | $25.25 | $25.51 | $24.05 | $24.65 | -1.75% | 219,487 |
| Feb 2025 | $25.22 | $25.47 | $24.58 | $25.09 | -0.87% | 238,774 |
| Jan 2025 | $23.11 | $25.53 | $23.11 | $25.31 | +10.14% | 431,241 |
| Dec 2024 | $25.54 | $25.60 | $22.87 | $22.98 | -10.37% | 335,211 |
| Nov 2024 | $25.10 | $25.93 | $24.50 | $25.64 | +2.36% | 752,469 |
| Oct 2024 | $24.54 | $25.14 | $24.27 | $25.05 | +2.33% | 408,435 |
| Sep 2024 | $24.53 | $24.65 | $24.00 | $24.48 | +0.74% | 269,507 |
| Aug 2024 | $24.36 | $24.70 | $23.25 | $24.30 | -0.37% | 191,916 |
| Jul 2024 | $23.43 | $24.60 | $23.08 | $24.39 | +5.58% | 222,695 |
| Jun 2024 | $23.10 | $24.00 | $22.74 | $23.10 | -0.35% | 167,739 |
| May 2024 | $21.97 | $23.40 | $21.71 | $23.18 | +6.97% | 210,803 |
| Apr 2024 | $23.33 | $24.10 | $21.58 | $21.67 | -7.79% | 257,666 |
| Mar 2024 | $24.41 | $24.45 | $21.81 | $23.50 | -2.65% | 285,392 |
| Feb 2024 | $24.65 | $24.85 | $23.73 | $24.14 | -2.58% | 341,079 |
| Jan 2024 | $21.15 | $24.94 | $21.00 | $24.78 | +17.89% | 729,387 |
| Dec 2023 | $20.19 | $21.75 | $20.03 | $21.02 | +5.00% | 598,881 |
| Nov 2023 | $19.60 | $20.67 | $19.30 | $20.02 | +3.20% | 368,607 |
| Oct 2023 | $21.09 | $21.13 | $19.21 | $19.40 | -5.73% | 448,090 |
| Sep 2023 | $20.68 | $21.39 | $20.35 | $20.58 | +0.64% | 183,748 |
| Aug 2023 | $21.34 | $21.98 | $20.01 | $20.45 | -4.22% | 226,568 |
| Jul 2023 | $20.40 | $21.49 | $19.81 | $21.35 | +5.12% | 244,415 |
| Jun 2023 | $20.81 | $22.20 | $19.86 | $20.31 | +0.59% | 366,017 |
| May 2023 | $21.30 | $21.37 | $15.12 | $20.19 | -3.99% | 657,911 |
| Apr 2023 | $22.15 | $22.63 | $20.17 | $21.03 | -3.00% | 304,600 |
| Mar 2023 | $25.92 | $26.10 | $16.53 | $21.68 | -16.13% | 852,080 |
| Feb 2023 | $25.71 | $25.99 | $24.90 | $25.85 | +0.78% | 222,440 |
| Jan 2023 | $25.14 | $25.90 | $24.67 | $25.65 | +3.85% | 218,369 |
| Dec 2022 | $25.00 | $25.37 | $23.59 | $24.70 | -0.80% | 295,729 |
| Nov 2022 | $23.85 | $25.47 | $23.26 | $24.90 | +4.67% | 374,048 |
| Oct 2022 | $24.10 | $24.95 | $22.80 | $23.79 | -1.29% | 410,104 |
| Sep 2022 | $25.54 | $25.62 | $23.75 | $24.10 | -4.94% | 330,125 |
| Aug 2022 | $25.64 | $26.91 | $25.22 | $25.35 | -1.40% | 254,980 |
| Jul 2022 | $25.56 | $25.89 | $25.25 | $25.71 | +0.43% | 144,383 |
| Jun 2022 | $25.91 | $26.27 | $24.77 | $25.60 | -1.08% | 186,917 |
| May 2022 | $25.58 | $26.44 | $24.25 | $25.88 | +0.62% | 306,090 |
| Apr 2022 | $26.00 | $26.32 | $25.17 | $25.72 | -1.04% | 219,961 |
| Mar 2022 | $26.77 | $27.44 | $25.81 | $25.99 | -0.91% | 262,885 |
| Feb 2022 | $27.09 | $27.26 | $25.64 | $26.23 | -2.82% | 221,242 |
| Jan 2022 | $27.90 | $28.00 | $26.56 | $26.99 | -3.61% | 170,783 |
| Dec 2021 | $28.00 | $28.26 | $27.43 | $28.00 | +1.82% | 143,573 |
| Nov 2021 | $28.04 | $28.35 | $27.36 | $27.50 | -1.47% | 149,580 |
| Oct 2021 | $27.95 | $28.49 | $27.58 | $27.91 | -0.11% | 143,132 |
| Sep 2021 | $28.39 | $28.50 | $27.38 | $27.94 | -0.94% | 200,371 |
| Aug 2021 | $28.31 | $28.69 | $27.59 | $28.21 | -0.97% | 202,824 |
| Jul 2021 | $27.76 | $28.69 | $27.76 | $28.48 | +1.71% | 318,958 |
| Jun 2021 | $27.96 | $28.50 | $27.45 | $28.00 | +0.79% | 363,486 |
| May 2021 | $27.75 | $28.13 | $27.45 | $27.78 | +0.51% | 216,366 |
| Apr 2021 | $27.54 | $28.49 | $27.30 | $27.64 | +0.40% | 234,236 |
| Mar 2021 | $26.90 | $27.60 | $26.63 | $27.53 | +3.11% | 306,515 |
| Feb 2021 | $27.20 | $27.60 | $26.58 | $26.70 | -2.09% | 421,362 |
| Jan 2021 | $27.59 | $27.70 | $26.38 | $27.27 | -1.55% | 424,459 |
| Dec 2020 | $27.14 | $27.75 | $26.70 | $27.70 | +2.59% | 579,570 |
| Nov 2020 | $26.80 | $27.63 | $26.58 | $27.00 | +1.24% | 392,649 |
| Oct 2020 | $26.45 | $26.90 | $26.01 | $26.67 | +1.52% | 549,936 |
| Sep 2020 | $26.36 | $26.97 | $26.00 | $26.27 | +0.11% | 566,339 |
| Aug 2020 | $25.45 | $26.44 | $25.33 | $26.24 | +3.35% | 820,318 |
| Jul 2020 | $24.84 | $25.81 | $24.72 | $25.39 | +1.76% | 1,171,151 |
| Jun 2020 | $24.92 | $25.92 | $22.05 | $24.95 | – | 6,418,996 |
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% | 2.7% | -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 7 | 3 of 6 |
| 2026 | 1.2% | 0.7% | -0.1% | 1.9% | 1.1% | -1.8% | 1.0% | 1.2% | -5.0% | -3.8% | -0.3% | |
| 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% |