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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $22.34 | $22.50 | $22.05 | $22.15 | -0.32% | 11,810 |
| Oct 26, 2026 | $23.06 | $23.29 | $22.11 | $22.22 | -3.31% | 79,317 |
| Oct 19, 2026 | $23.35 | $23.55 | $22.91 | $22.98 | -0.43% | 53,348 |
| Oct 12, 2026 | $22.92 | $23.51 | $22.90 | $23.08 | +0.76% | 35,287 |
| Oct 5, 2026 | $23.20 | $23.35 | $22.72 | $22.91 | -1.61% | 43,553 |
| Sep 28, 2026 | $23.55 | $23.55 | $23.06 | $23.28 | -1.27% | 46,504 |
| Sep 21, 2026 | $23.90 | $24.02 | $23.25 | $23.58 | -0.92% | 58,523 |
| Sep 14, 2026 | $23.82 | $23.97 | $23.21 | $23.80 | +0.04% | 59,226 |
| Sep 8, 2026 | $23.68 | $24.03 | $23.60 | $23.79 | -0.42% | 66,549 |
| Aug 31, 2026 | $24.43 | $24.50 | $23.60 | $23.89 | -1.85% | 120,618 |
| Aug 24, 2026 | $24.43 | $24.70 | $24.28 | $24.34 | -0.69% | 51,421 |
| Aug 17, 2026 | $24.77 | $24.78 | $24.24 | $24.51 | -1.65% | 30,333 |
| Aug 10, 2026 | $24.68 | $25.00 | $24.40 | $24.92 | +0.97% | 40,769 |
| Aug 3, 2026 | $24.57 | $24.80 | $24.49 | $24.68 | +0.94% | 45,288 |
| Jul 27, 2026 | $24.35 | $24.58 | $24.26 | $24.45 | +0.39% | 39,191 |
| Jul 20, 2026 | $24.30 | $24.43 | $24.24 | $24.36 | +0.23% | 40,678 |
| Jul 13, 2026 | $24.35 | $24.55 | $24.18 | $24.30 | -1.02% | 91,077 |
| Jul 6, 2026 | $24.37 | $24.59 | $24.30 | $24.55 | +0.86% | 53,524 |
| Jun 29, 2026 | $24.48 | $24.75 | $24.12 | $24.34 | -0.12% | 94,798 |
| Jun 22, 2026 | $24.70 | $24.88 | $24.36 | $24.37 | -1.65% | 51,572 |
| Jun 15, 2026 | $24.98 | $24.98 | $24.62 | $24.78 | -0.48% | 34,980 |
| Jun 8, 2026 | $24.75 | $24.98 | $24.60 | $24.90 | +0.97% | 40,819 |
| Jun 1, 2026 | $24.78 | $24.89 | $24.60 | $24.66 | +0.04% | 28,208 |
| May 26, 2026 | $24.75 | $24.94 | $24.58 | $24.65 | -0.12% | 55,855 |
| May 18, 2026 | $24.70 | $24.85 | $24.62 | $24.68 | -0.32% | 38,514 |
| May 11, 2026 | $25.05 | $25.13 | $24.58 | $24.76 | -1.16% | 34,399 |
| May 4, 2026 | $24.82 | $25.05 | $24.82 | $25.05 | +0.60% | 16,801 |
| Apr 27, 2026 | $24.75 | $24.90 | $24.60 | $24.90 | +0.40% | 42,346 |
| Apr 20, 2026 | $24.85 | $25.12 | $24.63 | $24.80 | +0.24% | 46,505 |
| Apr 13, 2026 | $24.85 | $24.85 | $24.57 | $24.74 | +0.73% | 21,045 |
| Apr 6, 2026 | $24.36 | $24.81 | $24.35 | $24.56 | +0.82% | 28,249 |
| Mar 30, 2026 | $24.55 | $24.85 | $24.20 | $24.36 | -0.98% | 40,781 |
| Mar 23, 2026 | $24.46 | $24.85 | $24.46 | $24.60 | +0.57% | 23,226 |
| Mar 16, 2026 | $24.45 | $24.80 | $24.26 | $24.46 | -0.45% | 29,730 |
| Mar 9, 2026 | $24.66 | $24.81 | $24.50 | $24.57 | -0.73% | 54,278 |
| Mar 2, 2026 | $24.37 | $24.92 | $24.30 | $24.75 | +1.56% | 82,053 |
| Feb 23, 2026 | $24.85 | $25.00 | $24.36 | $24.37 | -1.38% | 75,513 |
| Feb 17, 2026 | $24.70 | $24.99 | $24.45 | $24.71 | +0.04% | 81,019 |
| Feb 9, 2026 | $24.83 | $25.00 | $24.40 | $24.70 | -0.08% | 55,422 |
| Feb 2, 2026 | $24.74 | $24.90 | $24.52 | $24.72 | +0.37% | 70,024 |
| Jan 26, 2026 | $24.99 | $24.99 | $24.50 | $24.63 | -1.36% | 49,551 |
| Jan 20, 2026 | $24.70 | $24.99 | $24.66 | $24.97 | +0.77% | 47,443 |
| Jan 12, 2026 | $24.31 | $24.80 | $24.31 | $24.78 | +1.68% | 74,499 |
| Jan 5, 2026 | $24.45 | $24.66 | $24.28 | $24.37 | -0.73% | 76,474 |
| Dec 29, 2025 | $24.50 | $24.77 | $24.17 | $24.55 | +0.12% | 62,659 |
| Dec 22, 2025 | $24.68 | $24.81 | $24.40 | $24.52 | -0.37% | 38,953 |
| Dec 15, 2025 | $24.79 | $24.89 | $24.53 | $24.61 | -0.65% | 197,694 |
| Dec 8, 2025 | $24.67 | $24.94 | $24.65 | $24.77 | +0.08% | 42,162 |
| Dec 1, 2025 | $24.69 | $24.94 | $24.50 | $24.75 | +0.77% | 36,979 |
| Nov 24, 2025 | $24.60 | $24.84 | $24.53 | $24.56 | -0.39% | 28,158 |
| Nov 17, 2025 | $24.85 | $24.85 | $24.36 | $24.66 | -0.05% | 44,670 |
| Nov 10, 2025 | $25.10 | $25.15 | $24.63 | $24.67 | -1.40% | 32,052 |
| Nov 3, 2025 | $24.94 | $25.17 | $24.70 | $25.02 | +0.04% | 37,422 |
| Oct 27, 2025 | $24.88 | $25.20 | $24.80 | $25.01 | +0.85% | 46,853 |
| Oct 20, 2025 | $24.65 | $24.99 | $24.51 | $24.80 | +0.96% | 31,936 |
| Oct 13, 2025 | $24.20 | $24.94 | $24.20 | $24.57 | +1.59% | 42,742 |
| Oct 6, 2025 | $25.25 | $25.25 | $24.15 | $24.18 | -3.59% | 293,817 |
| Sep 29, 2025 | $25.03 | $25.23 | $25.02 | $25.08 | -0.12% | 31,391 |
| Sep 22, 2025 | $25.11 | $25.25 | $25.02 | $25.11 | -0.12% | 48,263 |
| Sep 15, 2025 | $25.05 | $25.34 | $25.02 | $25.14 | +0.36% | 35,774 |
| Sep 8, 2025 | $24.96 | $25.12 | $24.94 | $25.05 | +0.24% | 47,312 |
| Sep 2, 2025 | $24.95 | $25.08 | $24.66 | $24.99 | +0.16% | 45,891 |
| Aug 25, 2025 | $24.53 | $25.05 | $24.53 | $24.95 | +1.42% | 31,772 |
| Aug 18, 2025 | $24.72 | $24.83 | $24.44 | $24.60 | -1.99% | 44,807 |
| Aug 11, 2025 | $25.03 | $25.37 | $25.00 | $25.10 | +0.24% | 63,387 |
| Aug 4, 2025 | $25.17 | $25.30 | $24.87 | $25.04 | 0.00% | 29,404 |
| Jul 28, 2025 | $24.64 | $25.33 | $24.64 | $25.04 | +1.58% | 84,875 |
| Jul 21, 2025 | $24.30 | $24.90 | $24.14 | $24.65 | +1.61% | 49,956 |
| Jul 14, 2025 | $24.35 | $24.45 | $23.73 | $24.26 | -0.04% | 140,264 |
| Jul 7, 2025 | $23.93 | $24.59 | $23.93 | $24.27 | +1.42% | 90,369 |
| Jun 30, 2025 | $24.05 | $24.38 | $23.92 | $23.93 | -0.50% | 35,982 |
| Jun 23, 2025 | $24.10 | $24.45 | $23.64 | $24.05 | -0.04% | 34,750 |
| Jun 16, 2025 | $23.63 | $24.21 | $23.57 | $24.06 | +1.52% | 47,795 |
| Jun 9, 2025 | $23.50 | $23.96 | $23.50 | $23.70 | +0.17% | 35,921 |
| Jun 2, 2025 | $23.27 | $23.79 | $23.11 | $23.66 | +2.07% | 80,739 |
| May 27, 2025 | $24.15 | $24.25 | $23.15 | $23.18 | -3.26% | 216,562 |
| May 19, 2025 | $24.47 | $24.54 | $23.82 | $23.96 | -2.04% | 45,608 |
| May 12, 2025 | $24.67 | $24.85 | $24.42 | $24.46 | -1.01% | 168,228 |
| May 5, 2025 | $24.67 | $24.91 | $24.47 | $24.71 | +0.12% | 47,800 |
| Apr 28, 2025 | $24.49 | $24.74 | $24.25 | $24.68 | +1.44% | 55,854 |
| Apr 21, 2025 | $23.65 | $24.46 | $23.50 | $24.33 | +2.49% | 33,144 |
| Apr 14, 2025 | $23.53 | $23.84 | $23.44 | $23.74 | +1.11% | 37,561 |
| Apr 7, 2025 | $23.44 | $24.07 | $23.13 | $23.48 | -1.14% | 82,464 |
| Mar 31, 2025 | $24.45 | $24.82 | $23.55 | $23.75 | -3.10% | 85,686 |
| Mar 24, 2025 | $24.74 | $25.15 | $24.43 | $24.51 | -1.65% | 50,624 |
| Mar 17, 2025 | $24.76 | $25.00 | $24.60 | $24.92 | +1.22% | 36,650 |
| Mar 10, 2025 | $24.36 | $24.80 | $24.05 | $24.62 | +1.07% | 65,862 |
| Mar 3, 2025 | $25.25 | $25.51 | $24.35 | $24.36 | -2.91% | 56,093 |
| Feb 24, 2025 | $24.86 | $25.46 | $24.64 | $25.09 | +1.91% | 42,398 |
| Feb 18, 2025 | $24.82 | $25.10 | $24.58 | $24.62 | -0.81% | 80,466 |
| Feb 10, 2025 | $25.20 | $25.47 | $24.80 | $24.82 | -0.92% | 55,579 |
| Feb 3, 2025 | $25.22 | $25.25 | $24.90 | $25.05 | -1.03% | 60,331 |
| Jan 27, 2025 | $25.03 | $25.53 | $24.82 | $25.31 | +1.12% | 183,433 |
| Jan 21, 2025 | $25.02 | $25.24 | $24.63 | $25.03 | -0.32% | 47,765 |
| Jan 13, 2025 | $23.75 | $25.20 | $23.75 | $25.11 | +5.90% | 89,511 |
| Jan 6, 2025 | $23.90 | $24.58 | $23.71 | $23.71 | -0.95% | 65,035 |
| Dec 30, 2024 | $23.52 | $24.01 | $22.87 | $23.94 | +1.09% | 202,371 |
| Dec 23, 2024 | $24.50 | $24.60 | $23.66 | $23.68 | -3.07% | 40,604 |
| Dec 16, 2024 | $24.96 | $24.96 | $24.42 | $24.43 | -1.37% | 39,439 |
| Dec 9, 2024 | $25.08 | $25.10 | $24.60 | $24.77 | -0.72% | 59,999 |
| Dec 2, 2024 | $25.54 | $25.60 | $24.95 | $24.95 | -2.69% | 38,295 |
| Nov 25, 2024 | $25.19 | $25.78 | $24.75 | $25.64 | +2.77% | 46,835 |
| Nov 18, 2024 | $25.63 | $25.70 | $24.80 | $24.95 | -2.39% | 162,681 |
| Nov 11, 2024 | $25.52 | $25.93 | $25.40 | $25.56 | +0.71% | 316,325 |
| Nov 4, 2024 | $24.98 | $25.42 | $24.50 | $25.38 | +1.60% | 215,473 |
| Oct 28, 2024 | $24.94 | $25.14 | $24.66 | $24.98 | +0.91% | 157,757 |
| Oct 21, 2024 | $24.70 | $25.05 | $24.47 | $24.76 | +0.71% | 59,072 |
| Oct 14, 2024 | $24.44 | $24.68 | $24.41 | $24.58 | +0.37% | 81,152 |
| Oct 7, 2024 | $24.34 | $24.70 | $24.30 | $24.49 | +0.74% | 50,457 |
| Sep 30, 2024 | $24.46 | $24.63 | $24.25 | $24.31 | -0.57% | 91,604 |
| Sep 23, 2024 | $24.60 | $24.64 | $24.23 | $24.45 | +0.99% | 60,510 |
| Sep 16, 2024 | $24.28 | $24.65 | $24.12 | $24.21 | +0.29% | 59,830 |
| Sep 9, 2024 | $24.16 | $24.51 | $24.04 | $24.14 | -0.33% | 79,258 |
| Sep 3, 2024 | $24.53 | $24.64 | $24.00 | $24.22 | -0.33% | 49,457 |
| Aug 26, 2024 | $23.89 | $24.65 | $23.75 | $24.30 | +1.29% | 41,609 |
| Aug 19, 2024 | $23.80 | $24.38 | $23.60 | $23.99 | -1.12% | 47,429 |
| Aug 12, 2024 | $24.06 | $24.55 | $23.66 | $24.26 | +1.18% | 54,908 |
| Aug 5, 2024 | $24.09 | $24.55 | $23.25 | $23.98 | -1.42% | 31,684 |
| Jul 29, 2024 | $24.40 | $24.70 | $23.82 | $24.33 | -0.10% | 43,652 |
| Jul 22, 2024 | $24.02 | $24.40 | $23.89 | $24.35 | +0.79% | 35,432 |
| Jul 15, 2024 | $23.62 | $24.20 | $23.47 | $24.16 | +2.37% | 54,738 |
| Jul 8, 2024 | $23.40 | $23.73 | $23.25 | $23.60 | +1.51% | 66,510 |
| Jul 1, 2024 | $23.43 | $23.70 | $23.08 | $23.25 | +0.65% | 38,649 |
| Jun 24, 2024 | $23.90 | $23.90 | $23.10 | $23.10 | -3.35% | 53,178 |
| Jun 17, 2024 | $23.25 | $23.96 | $23.25 | $23.90 | +1.70% | 30,737 |
| Jun 10, 2024 | $23.55 | $24.00 | $23.26 | $23.50 | 0.00% | 21,660 |
| Jun 3, 2024 | $23.10 | $23.50 | $22.74 | $23.50 | +1.38% | 62,164 |
| May 28, 2024 | $22.23 | $23.40 | $21.80 | $23.18 | +4.23% | 62,825 |
| May 20, 2024 | $22.42 | $22.90 | $21.71 | $22.24 | -1.77% | 42,362 |
| May 13, 2024 | $22.80 | $23.39 | $22.44 | $22.64 | -1.39% | 39,121 |
| May 6, 2024 | $22.83 | $23.00 | $22.56 | $22.96 | +0.48% | 33,796 |
| Apr 29, 2024 | $22.20 | $22.90 | $21.67 | $22.85 | +4.62% | 47,079 |
| Apr 22, 2024 | $22.10 | $22.35 | $21.65 | $21.84 | -1.89% | 93,580 |
| Apr 15, 2024 | $23.12 | $23.12 | $21.58 | $22.26 | -3.93% | 80,823 |
| Apr 8, 2024 | $24.03 | $24.10 | $23.17 | $23.17 | -3.45% | 31,414 |
| Apr 1, 2024 | $23.33 | $24.10 | $22.99 | $24.00 | +2.12% | 37,469 |
| Mar 25, 2024 | $23.75 | $23.93 | $22.90 | $23.50 | -0.93% | 31,836 |
| Mar 18, 2024 | $23.80 | $24.17 | $23.55 | $23.72 | -0.71% | 51,091 |
| Mar 11, 2024 | $23.89 | $23.99 | $22.73 | $23.89 | +0.17% | 42,000 |
| Mar 4, 2024 | $24.26 | $24.45 | $21.81 | $23.85 | -1.97% | 141,287 |
| Feb 26, 2024 | $24.14 | $24.50 | $24.13 | $24.33 | +1.33% | 58,443 |
| Feb 20, 2024 | $24.20 | $24.45 | $23.78 | $24.01 | -0.29% | 42,831 |
| Feb 12, 2024 | $24.56 | $24.68 | $24.04 | $24.08 | -1.59% | 71,092 |
| Feb 5, 2024 | $24.10 | $24.77 | $23.73 | $24.47 | -0.41% | 83,421 |
| Jan 29, 2024 | $23.71 | $24.94 | $23.12 | $24.57 | +3.85% | 321,617 |
| Jan 22, 2024 | $21.36 | $23.66 | $21.13 | $23.66 | +11.97% | 113,514 |
| Jan 16, 2024 | $21.15 | $21.30 | $21.03 | $21.13 | -0.24% | 98,609 |
| Jan 8, 2024 | $21.16 | $21.56 | $21.10 | $21.18 | +0.24% | 190,128 |
| Jan 2, 2024 | $21.15 | $21.42 | $21.00 | $21.13 | +0.52% | 109,989 |
| Dec 26, 2023 | $21.01 | $21.44 | $20.85 | $21.02 | +0.33% | 183,572 |
| Dec 18, 2023 | $20.82 | $21.75 | $20.82 | $20.95 | +0.77% | 140,469 |
| Dec 11, 2023 | $20.65 | $21.37 | $20.03 | $20.79 | +1.76% | 176,163 |
| Dec 4, 2023 | $20.96 | $20.96 | $20.12 | $20.43 | -0.39% | 72,434 |
| Nov 27, 2023 | $20.09 | $20.52 | $20.00 | $20.51 | +0.94% | 101,568 |
| Nov 20, 2023 | $20.00 | $20.35 | $19.88 | $20.32 | +2.11% | 42,178 |
| Nov 13, 2023 | $19.65 | $20.67 | $19.56 | $19.90 | +1.02% | 65,681 |
| Nov 6, 2023 | $19.81 | $20.40 | $19.30 | $19.70 | -0.56% | 105,913 |
| Oct 30, 2023 | $20.00 | $20.42 | $19.34 | $19.81 | +2.59% | 107,228 |
| Oct 23, 2023 | $19.26 | $20.00 | $19.26 | $19.31 | -1.43% | 93,714 |
| Oct 16, 2023 | $19.40 | $20.02 | $19.21 | $19.59 | +0.72% | 114,158 |
| Oct 9, 2023 | $20.19 | $20.19 | $19.24 | $19.45 | -2.75% | 135,244 |
| Oct 2, 2023 | $21.09 | $21.13 | $19.41 | $20.00 | -2.82% | 77,256 |
| Sep 25, 2023 | $21.20 | $21.39 | $20.55 | $20.58 | -3.79% | 64,849 |
| Sep 18, 2023 | $20.66 | $21.39 | $20.59 | $21.39 | +3.68% | 43,383 |
| Sep 11, 2023 | $20.68 | $20.98 | $20.52 | $20.63 | -0.10% | 38,577 |
| Sep 5, 2023 | $20.60 | $20.68 | $20.35 | $20.65 | +0.41% | 29,589 |
| Aug 28, 2023 | $20.45 | $21.00 | $20.25 | $20.57 | +0.42% | 34,109 |
| Aug 21, 2023 | $20.87 | $21.09 | $20.01 | $20.48 | -1.96% | 67,713 |
| Aug 14, 2023 | $21.33 | $21.70 | $20.55 | $20.89 | -2.38% | 61,754 |
| Aug 7, 2023 | $21.62 | $21.98 | $21.31 | $21.40 | -0.65% | 45,737 |
| Jul 31, 2023 | $21.01 | $21.63 | $21.01 | $21.54 | +3.06% | 33,194 |
| Jul 24, 2023 | $21.07 | $21.49 | $20.60 | $20.90 | -0.33% | 74,848 |
| Jul 17, 2023 | $20.65 | $21.42 | $20.27 | $20.97 | +1.16% | 57,084 |
| Jul 10, 2023 | $20.57 | $20.78 | $20.01 | $20.73 | +1.12% | 66,285 |
| Jul 3, 2023 | $20.40 | $21.05 | $19.81 | $20.50 | +0.94% | 37,609 |
| Jun 26, 2023 | $21.47 | $22.20 | $20.11 | $20.31 | -5.09% | 150,305 |
| Jun 20, 2023 | $21.54 | $21.99 | $21.03 | $21.40 | -2.28% | 33,828 |
| Jun 12, 2023 | $20.99 | $21.92 | $20.70 | $21.90 | +5.29% | 70,897 |
| Jun 5, 2023 | $20.40 | $21.55 | $20.32 | $20.80 | -0.05% | 82,940 |
| May 30, 2023 | $19.64 | $21.21 | $19.64 | $20.81 | +6.58% | 54,592 |
| May 22, 2023 | $19.70 | $20.61 | $19.35 | $19.53 | +0.13% | 74,831 |
| May 15, 2023 | $18.82 | $20.17 | $18.57 | $19.50 | +2.63% | 85,676 |
| May 8, 2023 | $18.58 | $19.68 | $18.10 | $19.00 | +0.16% | 114,727 |
| May 1, 2023 | $21.30 | $21.37 | $15.12 | $18.97 | -9.80% | 356,132 |
| Apr 24, 2023 | $21.85 | $22.00 | $20.17 | $21.03 | -3.09% | 115,361 |
| Apr 17, 2023 | $21.96 | $22.20 | $21.50 | $21.70 | -1.81% | 81,048 |
| Apr 10, 2023 | $21.82 | $22.63 | $21.58 | $22.10 | 0.00% | 61,638 |
| Apr 3, 2023 | $22.15 | $22.45 | $21.50 | $22.10 | +1.94% | 46,553 |
| Mar 27, 2023 | $20.89 | $22.54 | $20.89 | $21.68 | +4.63% | 91,295 |
| Mar 20, 2023 | $20.59 | $21.68 | $19.66 | $20.72 | +1.82% | 366,894 |
| Mar 13, 2023 | $24.00 | $24.00 | $16.53 | $20.35 | -16.16% | 270,226 |
| Mar 6, 2023 | $25.27 | $25.40 | $24.25 | $24.27 | -4.36% | 95,394 |
| Feb 27, 2023 | $25.22 | $26.10 | $25.08 | $25.38 | +1.32% | 90,468 |
| Feb 21, 2023 | $25.28 | $25.68 | $24.90 | $25.05 | -0.67% | 27,108 |
| Feb 13, 2023 | $25.22 | $25.70 | $25.10 | $25.22 | -1.21% | 48,180 |
| Feb 6, 2023 | $25.40 | $25.94 | $25.23 | $25.53 | +0.12% | 60,676 |
| Jan 30, 2023 | $25.57 | $25.90 | $25.17 | $25.50 | +0.67% | 50,862 |
| Jan 23, 2023 | $25.05 | $25.67 | $25.01 | $25.33 | +0.20% | 57,082 |
| Jan 17, 2023 | $25.15 | $25.75 | $25.05 | $25.28 | +1.12% | 36,654 |
| Jan 9, 2023 | $25.08 | $25.40 | $24.93 | $25.00 | -0.20% | 66,586 |
| Jan 3, 2023 | $25.14 | $25.17 | $24.67 | $25.05 | +1.42% | 31,464 |
| Dec 27, 2022 | $24.52 | $25.15 | $23.59 | $24.70 | -0.08% | 49,253 |
| Dec 19, 2022 | $24.92 | $25.37 | $24.15 | $24.72 | -1.36% | 82,933 |
| Dec 12, 2022 | $24.60 | $25.26 | $24.51 | $25.06 | +1.48% | 50,951 |
| Dec 5, 2022 | $25.00 | $25.20 | $24.41 | $24.69 | -1.93% | 74,361 |
| Nov 28, 2022 | $24.68 | $25.30 | $24.68 | $25.18 | +1.24% | 73,225 |
| Nov 21, 2022 | $24.51 | $24.96 | $24.40 | $24.87 | -0.08% | 110,252 |
| Nov 14, 2022 | $24.88 | $25.47 | $24.55 | $24.89 | +0.57% | 74,024 |
| Nov 7, 2022 | $23.92 | $24.75 | $23.26 | $24.75 | +3.95% | 92,395 |
| Oct 31, 2022 | $24.35 | $24.50 | $23.51 | $23.81 | +0.46% | 73,876 |
| Oct 24, 2022 | $23.20 | $24.95 | $22.83 | $23.70 | +2.64% | 85,565 |
| Oct 17, 2022 | $23.80 | $24.35 | $23.00 | $23.09 | -2.98% | 107,591 |
| Oct 10, 2022 | $23.48 | $24.46 | $22.80 | $23.80 | +0.43% | 87,576 |
| Oct 3, 2022 | $24.10 | $24.84 | $23.58 | $23.70 | -1.67% | 117,879 |
| Sep 26, 2022 | $24.21 | $24.85 | $23.75 | $24.10 | -0.62% | 139,192 |
| Sep 19, 2022 | $24.90 | $25.15 | $24.18 | $24.25 | -2.02% | 65,979 |
| Sep 12, 2022 | $25.31 | $25.45 | $24.72 | $24.75 | -1.79% | 63,594 |
| Sep 6, 2022 | $25.34 | $25.61 | $25.15 | $25.20 | -0.98% | 42,152 |
| Aug 29, 2022 | $25.62 | $25.62 | $25.30 | $25.45 | -0.20% | 41,806 |
| Aug 22, 2022 | $25.59 | $26.43 | $25.22 | $25.50 | -0.58% | 33,293 |
| Aug 15, 2022 | $26.25 | $26.45 | $25.35 | $25.65 | -1.99% | 59,606 |
| Aug 8, 2022 | $26.05 | $26.91 | $26.02 | $26.17 | -0.04% | 77,740 |
| Aug 1, 2022 | $25.64 | $26.52 | $25.62 | $26.18 | +1.83% | 61,743 |
| Jul 25, 2022 | $25.89 | $25.89 | $25.48 | $25.71 | +0.19% | 44,539 |
| Jul 18, 2022 | $25.59 | $25.89 | $25.25 | $25.66 | -0.30% | 23,305 |
| Jul 11, 2022 | $25.88 | $25.88 | $25.28 | $25.74 | +1.34% | 35,418 |
| Jul 5, 2022 | $25.56 | $25.89 | $25.25 | $25.40 | -0.63% | 37,266 |
| Jun 27, 2022 | $25.86 | $25.89 | $25.30 | $25.56 | +0.27% | 30,732 |
| Jun 21, 2022 | $25.40 | $26.05 | $25.21 | $25.49 | +0.08% | 29,220 |
| Jun 13, 2022 | $25.33 | $26.10 | $24.77 | $25.47 | +0.55% | 54,227 |
| Jun 6, 2022 | $25.60 | $26.27 | $25.30 | $25.33 | -1.48% | 56,091 |
| May 31, 2022 | $25.75 | $26.23 | $25.37 | $25.71 | +0.08% | 43,218 |
| May 23, 2022 | $25.10 | $26.00 | $25.02 | $25.69 | +2.35% | 37,363 |
| May 16, 2022 | $24.98 | $26.44 | $24.25 | $25.10 | -0.20% | 86,933 |
| May 9, 2022 | $25.27 | $25.82 | $24.85 | $25.15 | -0.98% | 57,209 |
| May 2, 2022 | $25.58 | $26.03 | $25.00 | $25.40 | -1.24% | 101,869 |
| Apr 25, 2022 | $25.50 | $25.75 | $25.25 | $25.72 | +1.18% | 77,737 |
| Apr 18, 2022 | $25.50 | $25.85 | $25.30 | $25.42 | -1.72% | 58,035 |
| Apr 11, 2022 | $25.79 | $26.00 | $25.17 | $25.87 | +0.41% | 32,120 |
| Apr 4, 2022 | $26.12 | $26.32 | $25.71 | $25.76 | -1.15% | 42,080 |
| Mar 28, 2022 | $25.88 | $26.44 | $25.83 | $26.06 | +0.89% | 58,956 |
| Mar 21, 2022 | $26.29 | $27.24 | $25.83 | $25.83 | -2.71% | 57,938 |
| Mar 14, 2022 | $26.13 | $26.60 | $25.98 | $26.55 | +1.14% | 36,208 |
| Mar 7, 2022 | $26.64 | $27.00 | $25.81 | $26.25 | -1.59% | 71,151 |
| Feb 28, 2022 | $26.49 | $27.44 | $25.98 | $26.68 | +3.29% | 64,813 |
| Feb 22, 2022 | $26.21 | $26.23 | $25.64 | $25.83 | -1.84% | 38,864 |
| Feb 14, 2022 | $26.50 | $26.50 | $25.83 | $26.31 | +0.80% | 50,635 |
| Feb 7, 2022 | $26.70 | $27.26 | $26.08 | $26.10 | -1.88% | 87,929 |
| Jan 31, 2022 | $26.75 | $27.14 | $26.58 | $26.60 | +0.15% | 36,189 |
| Jan 24, 2022 | $27.51 | $27.77 | $26.56 | $26.56 | -4.90% | 56,776 |
| Jan 18, 2022 | $27.64 | $27.96 | $27.51 | $27.93 | +0.79% | 35,363 |
| Jan 10, 2022 | $27.77 | $28.00 | $27.62 | $27.71 | -0.57% | 30,148 |
| Jan 3, 2022 | $27.90 | $28.00 | $27.60 | $27.87 | -0.46% | 39,929 |
| Dec 27, 2021 | $28.00 | $28.00 | $27.56 | $28.00 | 0.00% | 17,277 |
| Dec 20, 2021 | $27.90 | $28.12 | $27.49 | $28.00 | +1.45% | 23,686 |
| Dec 13, 2021 | $27.98 | $28.07 | $27.44 | $27.60 | -1.71% | 29,550 |
| Dec 6, 2021 | $27.75 | $28.26 | $27.52 | $28.08 | +1.74% | 52,483 |
| Nov 29, 2021 | $27.52 | $28.09 | $27.36 | $27.60 | +0.87% | 38,287 |
| Nov 22, 2021 | $27.77 | $27.90 | $27.36 | $27.36 | -1.65% | 13,249 |
| Nov 15, 2021 | $27.74 | $27.82 | $27.37 | $27.82 | -0.68% | 24,585 |
| Nov 8, 2021 | $28.17 | $28.35 | $28.00 | $28.01 | -1.16% | 36,631 |
| Nov 1, 2021 | $28.04 | $28.35 | $27.90 | $28.34 | +1.54% | 57,405 |
| Oct 25, 2021 | $27.65 | $28.01 | $27.62 | $27.91 | +1.01% | 39,393 |
| Oct 18, 2021 | $28.09 | $28.35 | $27.62 | $27.63 | -1.39% | 50,248 |
| Oct 11, 2021 | $27.89 | $28.15 | $27.61 | $28.02 | +0.79% | 22,957 |
| Oct 4, 2021 | $27.65 | $28.49 | $27.58 | $27.80 | +0.02% | 27,872 |
| Sep 27, 2021 | $27.75 | $28.24 | $27.38 | $27.79 | -0.52% | 52,549 |
| Sep 20, 2021 | $28.00 | $28.05 | $27.65 | $27.94 | -0.39% | 55,072 |
| Sep 13, 2021 | $28.02 | $28.15 | $27.85 | $28.05 | +0.47% | 46,877 |
| Sep 7, 2021 | $28.19 | $28.19 | $27.92 | $27.92 | -0.64% | 19,446 |
| Aug 30, 2021 | $28.00 | $28.50 | $27.74 | $28.10 | +0.54% | 52,710 |
| Aug 23, 2021 | $28.28 | $28.28 | $27.66 | $27.95 | -0.16% | 41,763 |
| Aug 16, 2021 | $27.85 | $28.28 | $27.59 | $28.00 | -1.08% | 39,159 |
| Aug 9, 2021 | $28.23 | $28.30 | $27.90 | $28.30 | -0.18% | 44,435 |
| Aug 2, 2021 | $28.31 | $28.69 | $28.23 | $28.35 | -0.46% | 53,846 |
| Jul 26, 2021 | $28.35 | $28.69 | $28.18 | $28.48 | +0.46% | 52,367 |
| Jul 19, 2021 | $28.10 | $28.43 | $28.01 | $28.35 | +0.84% | 49,286 |
| Jul 12, 2021 | $28.25 | $28.44 | $28.00 | $28.11 | -0.91% | 100,832 |
| Jul 6, 2021 | $27.99 | $28.44 | $27.88 | $28.37 | +1.29% | 76,837 |
| Jun 28, 2021 | $27.94 | $28.13 | $27.55 | $28.01 | +0.46% | 107,422 |
| Jun 21, 2021 | $28.05 | $28.10 | $27.81 | $27.88 | -0.60% | 65,035 |
| Jun 14, 2021 | $27.79 | $28.10 | $27.55 | $28.05 | +1.08% | 76,234 |
| Jun 7, 2021 | $27.68 | $27.86 | $27.50 | $27.75 | +0.47% | 90,785 |
| Jun 1, 2021 | $27.96 | $28.50 | $27.45 | $27.62 | -0.58% | 63,646 |
| May 24, 2021 | $27.77 | $27.78 | $27.47 | $27.78 | +0.25% | 33,026 |
| May 17, 2021 | $27.97 | $27.97 | $27.45 | $27.71 | +0.55% | 51,428 |
| May 10, 2021 | $28.00 | $28.00 | $27.46 | $27.56 | -1.15% | 91,397 |
| May 3, 2021 | $27.75 | $28.13 | $27.67 | $27.88 | +0.87% | 40,515 |
| Apr 26, 2021 | $27.75 | $28.00 | $27.64 | $27.64 | +0.11% | 61,999 |
| Apr 19, 2021 | $27.72 | $27.99 | $27.56 | $27.61 | -1.25% | 44,775 |
| Apr 12, 2021 | $27.70 | $28.49 | $27.48 | $27.96 | +1.27% | 59,978 |
| Apr 5, 2021 | $27.59 | $28.49 | $27.41 | $27.61 | +0.11% | 57,487 |
| Mar 29, 2021 | $27.53 | $27.58 | $27.25 | $27.58 | +0.80% | 41,943 |
| Mar 22, 2021 | $27.35 | $27.52 | $27.34 | $27.36 | -0.33% | 52,220 |
| Mar 15, 2021 | $27.40 | $27.60 | $27.24 | $27.45 | +0.33% | 58,219 |
| Mar 8, 2021 | $27.18 | $27.45 | $27.17 | $27.36 | +0.74% | 74,590 |
| Mar 1, 2021 | $26.90 | $27.20 | $26.63 | $27.16 | +1.72% | 89,540 |
| Feb 22, 2021 | $26.86 | $27.17 | $26.58 | $26.70 | -0.67% | 150,176 |
| Feb 16, 2021 | $27.04 | $27.19 | $26.72 | $26.88 | -0.59% | 84,765 |
| Feb 8, 2021 | $27.59 | $27.59 | $26.83 | $27.04 | -1.39% | 86,961 |
| Feb 1, 2021 | $27.20 | $27.60 | $27.05 | $27.42 | +0.55% | 99,460 |
| Jan 25, 2021 | $27.11 | $27.40 | $26.90 | $27.27 | +0.18% | 97,260 |
| Jan 19, 2021 | $27.00 | $27.30 | $26.87 | $27.22 | +1.08% | 70,103 |
| Jan 11, 2021 | $26.96 | $27.70 | $26.38 | $26.93 | -0.81% | 161,965 |
| Jan 4, 2021 | $27.59 | $27.69 | $26.66 | $27.15 | -1.99% | 95,131 |
| Dec 28, 2020 | $27.60 | $27.75 | $27.36 | $27.70 | +0.36% | 93,624 |
| Dec 21, 2020 | $27.44 | $27.65 | $27.25 | $27.60 | +0.77% | 112,558 |
| Dec 14, 2020 | $26.72 | $27.44 | $26.72 | $27.39 | +2.35% | 127,793 |
| Dec 7, 2020 | $26.90 | $26.99 | $26.70 | $26.76 | -0.59% | 113,158 |
| Nov 30, 2020 | $27.02 | $27.15 | $26.70 | $26.92 | -0.30% | 175,721 |
| Nov 23, 2020 | $27.04 | $27.15 | $26.90 | $27.00 | +0.02% | 52,285 |
| Nov 16, 2020 | $26.90 | $27.25 | $26.68 | $27.00 | +0.32% | 104,111 |
| Nov 9, 2020 | $27.10 | $27.63 | $26.77 | $26.91 | +0.07% | 102,753 |
| Nov 2, 2020 | $26.80 | $27.29 | $26.58 | $26.89 | +0.82% | 90,216 |
| Oct 26, 2020 | $26.53 | $26.87 | $26.42 | $26.67 | -0.26% | 117,622 |
| Oct 19, 2020 | $26.60 | $26.76 | $26.08 | $26.74 | +0.72% | 123,847 |
| Oct 12, 2020 | $26.70 | $26.75 | $26.47 | $26.55 | +0.19% | 68,854 |
| Oct 5, 2020 | $26.31 | $26.90 | $26.22 | $26.50 | +0.68% | 159,340 |
| Sep 28, 2020 | $26.58 | $26.79 | $26.01 | $26.32 | 0.00% | 152,987 |
| Sep 21, 2020 | $26.34 | $26.97 | $26.00 | $26.32 | -0.30% | 161,951 |
| Sep 14, 2020 | $26.30 | $26.50 | $26.09 | $26.40 | +0.38% | 118,779 |
| Sep 8, 2020 | $26.02 | $26.50 | $26.00 | $26.30 | -0.11% | 86,162 |
| Aug 31, 2020 | $26.10 | $26.49 | $26.02 | $26.33 | +0.53% | 174,893 |
| Aug 24, 2020 | $26.00 | $26.24 | $25.81 | $26.19 | +0.73% | 151,233 |
| Aug 17, 2020 | $25.75 | $26.00 | $25.67 | $26.00 | +0.93% | 175,554 |
| Aug 10, 2020 | $25.87 | $25.99 | $25.50 | $25.76 | -0.43% | 253,245 |
| Aug 3, 2020 | $25.45 | $25.93 | $25.33 | $25.87 | +1.89% | 192,126 |
| Jul 27, 2020 | $25.10 | $25.81 | $25.05 | $25.39 | +1.16% | 393,146 |
| Jul 20, 2020 | $24.95 | $25.20 | $24.87 | $25.10 | +0.60% | 254,803 |
| Jul 13, 2020 | $24.90 | $25.00 | $24.80 | $24.95 | +0.40% | 148,376 |
| Jul 6, 2020 | $24.89 | $24.95 | $24.72 | $24.85 | +0.10% | 278,681 |
| Jun 29, 2020 | $24.89 | $24.95 | $24.68 | $24.83 | +0.06% | 836,760 |
| Jun 22, 2020 | $24.25 | $24.92 | $24.18 | $24.81 | +2.52% | 468,020 |
| Jun 15, 2020 | $24.34 | $24.80 | $24.08 | $24.20 | -0.86% | 695,918 |
| Jun 8, 2020 | $25.05 | $25.92 | $22.05 | $24.41 | -2.36% | 613,695 |
| Jun 3, 2020 | $24.92 | $25.20 | $24.92 | $25.00 | – | 3,900,748 |
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% |