Atlantic Union Bankshares Corporation ( AUB) - Price History
Monthly price history for AUB (Atlantic Union Bankshares Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $38.82 | $38.82 |
| September 2026 | $37.95 | $37.95 |
| August 2026 | $40.33 | $40.33 |
| July 2026 | $42.06 | $42.43 |
| June 2026 | $41.94 | $42.31 |
| May 2026 | $37.29 | $37.62 |
| April 2026 | $36.96 | $37.65 |
| March 2026 | $35.08 | $35.74 |
| February 2026 | $36.38 | $37.06 |
| January 2026 | $37.77 | $38.84 |
| December 2025 | $34.33 | $35.30 |
| November 2025 | $32.90 | $33.83 |
| October 2025 | $31.27 | $32.52 |
| September 2025 | $33.93 | $35.29 |
| August 2025 | $34.36 | $35.73 |
| July 2025 | $30.15 | $31.70 |
| June 2025 | $29.75 | $31.28 |
| May 2025 | $28.55 | $30.02 |
| April 2025 | $26.04 | $27.70 |
| March 2025 | $29.27 | $31.14 |
| February 2025 | $33.53 | $35.67 |
| January 2025 | $35.19 | $37.77 |
| December 2024 | $35.29 | $37.88 |
| November 2024 | $39.53 | $42.43 |
| October 2024 | $34.93 | $37.80 |
| September 2024 | $34.81 | $37.67 |
| August 2024 | $36.67 | $39.68 |
| July 2024 | $37.82 | $41.29 |
| June 2024 | $30.09 | $32.85 |
| May 2024 | $29.89 | $32.63 |
| April 2024 | $28.82 | $31.77 |
| March 2024 | $32.04 | $35.31 |
| February 2024 | $30.18 | $33.26 |
| January 2024 | $30.70 | $34.16 |
| December 2023 | $32.84 | $36.54 |
| November 2023 | $27.47 | $30.57 |
| October 2023 | $25.62 | $28.81 |
| September 2023 | $25.59 | $28.78 |
| August 2023 | $26.40 | $29.69 |
| July 2023 | $28.18 | $31.98 |
| June 2023 | $22.86 | $25.95 |
| May 2023 | $22.52 | $25.56 |
| April 2023 | $24.92 | $28.62 |
| March 2023 | $30.52 | $35.05 |
| February 2023 | $32.62 | $37.46 |
| January 2023 | $33.43 | $38.69 |
| December 2022 | $30.36 | $35.14 |
| November 2022 | $30.82 | $35.67 |
| October 2022 | $29.58 | $34.54 |
| September 2022 | $26.02 | $30.38 |
| August 2022 | $27.80 | $32.45 |
| July 2022 | $29.37 | $34.59 |
| June 2022 | $28.80 | $33.92 |
| May 2022 | $29.94 | $35.26 |
| April 2022 | $28.45 | $33.78 |
| March 2022 | $30.90 | $36.69 |
| February 2022 | $34.22 | $40.63 |
| January 2022 | $34.05 | $40.72 |
| December 2021 | $31.18 | $37.29 |
| November 2021 | $27.19 | $32.51 |
| October 2021 | $29.77 | $35.87 |
| September 2021 | $30.58 | $36.85 |
| August 2021 | $30.71 | $37 |
| July 2021 | $29.22 | $35.47 |
| June 2021 | $29.84 | $36.22 |
| May 2021 | $33.79 | $41.02 |
| April 2021 | $31.64 | $38.67 |
| March 2021 | $31.38 | $38.36 |
| February 2021 | $30.05 | $36.73 |
| January 2021 | $26.68 | $32.84 |
| December 2020 | $26.77 | $32.94 |
| November 2020 | $24.30 | $29.91 |
| October 2020 | $20.38 | $25.29 |
| September 2020 | $17.22 | $21.37 |
| August 2020 | $18.74 | $23.26 |
| July 2020 | $17.99 | $22.57 |
| June 2020 | $18.46 | $23.16 |
| May 2020 | $18.45 | $23.15 |
| April 2020 | $18.81 | $23.87 |
| March 2020 | $17.26 | $21.90 |
| February 2020 | $23.44 | $29.74 |
| January 2020 | $26.36 | $33.69 |
| December 2019 | $29.38 | $37.55 |
| November 2019 | $29.58 | $37.80 |
| October 2019 | $28.66 | $36.86 |
| September 2019 | $28.95 | $37.24 |
| August 2019 | $28.07 | $36.11 |
| July 2019 | $29.37 | $38.03 |
| June 2019 | $27.29 | $35.33 |
| May 2019 | $24.95 | $32.30 |
| April 2019 | $28.01 | $36.50 |
| March 2019 | $24.81 | $32.33 |
| February 2019 | $27.29 | $35.57 |
| January 2019 | $24.04 | $31.56 |
| December 2018 | $21.51 | $28.23 |
| November 2018 | $26.97 | $35.40 |
| October 2018 | $25.84 | $34.14 |
| September 2018 | $29.16 | $38.53 |
| August 2018 | $31.48 | $41.60 |
| July 2018 | $30.49 | $40.51 |
| June 2018 | $29.26 | $38.88 |
| May 2018 | $30.93 | $41.10 |
| April 2018 | $28.31 | $37.81 |
| March 2018 | $27.48 | $36.71 |
| February 2018 | $27.98 | $37.38 |
| January 2018 | $28.10 | $37.75 |
| December 2017 | $26.93 | $36.17 |
| November 2017 | $28.06 | $37.69 |
| October 2017 | $25.53 | $34.51 |
| September 2017 | $26.12 | $35.30 |
| August 2017 | $23.18 | $31.33 |
| July 2017 | $22.71 | $30.89 |
| June 2017 | $24.92 | $33.90 |
| May 2017 | $24.70 | $33.60 |
| April 2017 | $25.02 | $34.24 |
| March 2017 | $25.71 | $35.18 |
| February 2017 | $26.50 | $36.26 |
| January 2017 | $26.72 | $36.76 |
| December 2016 | $25.98 | $35.74 |
| November 2016 | $24.57 | $33.80 |
| October 2016 | $20.15 | $27.93 |
| September 2016 | $19.32 | $26.77 |
| August 2016 | $20.08 | $27.83 |
| July 2016 | $19.23 | $26.84 |
| June 2016 | $17.70 | $24.71 |
| May 2016 | $19.44 | $27.14 |
| April 2016 | $18.78 | $26.41 |
| March 2016 | $17.52 | $24.63 |
| February 2016 | $16.19 | $22.76 |
| January 2016 | $16.19 | $22.97 |
| December 2015 | $17.79 | $25.24 |
| November 2015 | $18.93 | $26.85 |
| October 2015 | $17.53 | $25.05 |
| September 2015 | $16.79 | $24 |
| August 2015 | $16.52 | $23.60 |
| July 2015 | $17.15 | $24.68 |
| June 2015 | $16.15 | $23.24 |
| May 2015 | $15.02 | $21.61 |
| April 2015 | $15 | $21.76 |
| March 2015 | $15.31 | $22.21 |
| February 2015 | $15.08 | $21.87 |
| January 2015 | $13.69 | $20 |
| December 2014 | $16.49 | $24.08 |
| November 2014 | $15.78 | $23.04 |
| October 2014 | $15.29 | $22.48 |
| September 2014 | $15.71 | $23.10 |
| August 2014 | $16.08 | $23.63 |
| July 2014 | $16.14 | $23.88 |
| June 2014 | $17.34 | $25.65 |
| May 2014 | $16.88 | $24.97 |
| April 2014 | $17.21 | $25.59 |
| March 2014 | $17.09 | $25.42 |
| February 2014 | $17.01 | $25.30 |
| January 2014 | $15.42 | $23.07 |
| December 2013 | $16.59 | $24.81 |
| November 2013 | $17.26 | $25.81 |
| October 2013 | $16.03 | $24.12 |
| September 2013 | $15.54 | $23.37 |
| August 2013 | $14.22 | $21.39 |
| July 2013 | $14.60 | $22.10 |
| June 2013 | $13.60 | $20.59 |
| May 2013 | $13.22 | $20.02 |
| April 2013 | $12.41 | $18.91 |
| March 2013 | $12.84 | $19.56 |
| February 2013 | $11.91 | $18.15 |
| January 2013 | $11.39 | $17.48 |
| December 2012 | $10.28 | $15.77 |
| November 2012 | $9.96 | $15.29 |
| October 2012 | $10.15 | $15.70 |
| September 2012 | $10.06 | $15.56 |
| August 2012 | $9.49 | $14.68 |
| July 2012 | $9.80 | $15.27 |
| June 2012 | $9.28 | $14.45 |
| May 2012 | $8.96 | $13.96 |
| April 2012 | $8.91 | $13.96 |
| March 2012 | $8.93 | $14 |
| February 2012 | $8.86 | $13.88 |
| January 2012 | $8.72 | $13.74 |
| December 2011 | $8.44 | $13.29 |
| November 2011 | $8.31 | $13.09 |
| October 2011 | $8.10 | $12.82 |
| September 2011 | $6.77 | $10.72 |
| August 2011 | $6.94 | $10.99 |
| July 2011 | $7.81 | $12.45 |
| June 2011 | $7.64 | $12.18 |
| May 2011 | $7.93 | $12.64 |
| April 2011 | $7.94 | $12.73 |
| March 2011 | $7.02 | $11.25 |
| February 2011 | $7.18 | $11.51 |
| January 2011 | $7.58 | $12.22 |
| December 2010 | $9.16 | $14.78 |
| November 2010 | $8.50 | $13.70 |
| October 2010 | $7.93 | $12.86 |
| September 2010 | $8.05 | $13.06 |
| August 2010 | $7.15 | $11.60 |
| July 2010 | $8.71 | $14.20 |
| June 2010 | $7.52 | $12.26 |
| May 2010 | $9.56 | $15.58 |
| April 2010 | $10.26 | $16.78 |
| March 2010 | $9.23 | $15.10 |
| February 2010 | $7.65 | $12.51 |
| January 2010 | $7.82 | $12.85 |
| December 2009 | $7.54 | $12.39 |
| November 2009 | $7.18 | $11.80 |
| October 2009 | $7.46 | $12.32 |
| September 2009 | $7.54 | $12.45 |
| August 2009 | $10.17 | $16.81 |
| July 2009 | $9.36 | $15.52 |
| June 2009 | $9.02 | $14.97 |
| May 2009 | $8.73 | $14.48 |
| April 2009 | $10.26 | $17.09 |
| March 2009 | $8.32 | $13.85 |
| February 2009 | $7.48 | $12.45 |
| January 2009 | $9.32 | $15.63 |
| December 2008 | $14.78 | $24.80 |
| November 2008 | $13.55 | $22.74 |
| October 2008 | $14.09 | $23.83 |
| September 2008 | $14.19 | $24 |
| August 2008 | $13.43 | $22.71 |
| July 2008 | $12.81 | $21.84 |
| June 2008 | $8.74 | $14.89 |
| May 2008 | $11.76 | $20.05 |
| April 2008 | $11.13 | $19.16 |
| March 2008 | $11.25 | $19.37 |
| February 2008 | $10.16 | $17.49 |
| January 2008 | $11.10 | $19.31 |
| December 2007 | $12.15 | $21.14 |
| November 2007 | $11.91 | $20.71 |
| October 2007 | $12.18 | $21.37 |
| September 2007 | $12.94 | $22.71 |
| August 2007 | $13.22 | $23.20 |
| July 2007 | $10.97 | $19.41 |
| June 2007 | $13.11 | $23.20 |
| May 2007 | $13.28 | $23.51 |
| April 2007 | $13.15 | $23.46 |
| March 2007 | $14.54 | $25.94 |
| February 2007 | $14.84 | $26.47 |
| January 2007 | $16.10 | $28.91 |
| December 2006 | $17.04 | $30.59 |
| November 2006 | $17.24 | $30.95 |
| October 2006 | $16.64 | $30.04 |
| September 2006 | $16.37 | $44.32 |
| August 2006 | $15.63 | $42.32 |
| July 2006 | $15.85 | $43.15 |
| June 2006 | $15.84 | $43.14 |
| May 2006 | $14.50 | $39.47 |
| April 2006 | $15.03 | $41.15 |
| March 2006 | $16.69 | $45.71 |
| February 2006 | $16.47 | $45.11 |
| January 2006 | $16.42 | $45.19 |
| December 2005 | $15.66 | $43.10 |
| November 2005 | $17.50 | $48.17 |
| October 2005 | $16.26 | $44.75 |
| September 2005 | $15.03 | $41.78 |
| August 2005 | $15.58 | $43.32 |
| July 2005 | $14.66 | $40.75 |
| June 2005 | $13.89 | $38.62 |
| May 2005 | $13.04 | $36.26 |
| April 2005 | $12.50 | $34.75 |
| March 2005 | $11.37 | $32.02 |
| February 2005 | $12.86 | $36.19 |
| January 2005 | $12.82 | $36.10 |
| December 2004 | $13.65 | $38.43 |
| November 2004 | $13.32 | $37.51 |
| October 2004 | $11.86 | $33.40 |
| September 2004 | $10.95 | $31.16 |
| August 2004 | $10.89 | $31 |
| July 2004 | $10.42 | $29.65 |
| June 2004 | $11.10 | $31.60 |
| May 2004 | $10.52 | $29.95 |
| April 2004 | $10.90 | $31.03 |
| March 2004 | $11.21 | $32.24 |
| February 2004 | $11.33 | $32.60 |
| January 2004 | $11.90 | $34.24 |
| December 2003 | $10.60 | $30.50 |
| November 2003 | $11.28 | $32.45 |
| October 2003 | $11.10 | $31.94 |
| September 2003 | $10.46 | $30.37 |
| August 2003 | $10.51 | $30.52 |
| July 2003 | $9.82 | $28.50 |
| June 2003 | $9.70 | $28.16 |
| May 2003 | $9.48 | $27.53 |
| April 2003 | $9.30 | $27 |
| March 2003 | $9.13 | $26.80 |
| February 2003 | $8.22 | $24.14 |
| January 2003 | $8.76 | $25.71 |
| December 2002 | $9.28 | $27.25 |
| November 2002 | $9.94 | $29.17 |
| October 2002 | $8.66 | $25.41 |
| September 2002 | $8.39 | $24.93 |
| August 2002 | $8.72 | $25.89 |
| July 2002 | $8.92 | $26.50 |
| June 2002 | $8.90 | $26.43 |
| May 2002 | $8.72 | $25.90 |
| April 2002 | $7.75 | $23.03 |
| March 2002 | $7.16 | $21.50 |
| February 2002 | $6.91 | $20.73 |
| January 2002 | $6.60 | $19.80 |
| December 2001 | $5.41 | $16.24 |
| November 2001 | $5.43 | $16.30 |
| October 2001 | $5.25 | $16 |
| September 2001 | $5.25 | $16 |
| August 2001 | $5.35 | $16.30 |
| July 2001 | $5.61 | $17.10 |
| June 2001 | $5.12 | $15.60 |
| May 2001 | $5.24 | $15.95 |
| April 2001 | $4.97 | $15.35 |
| March 2001 | $6.03 | $18.62 |
| February 2001 | $3.98 | $12.31 |
| January 2001 | $4.29 | $13.25 |
| December 2000 | $3.32 | $10.25 |
| November 2000 | $3.11 | $9.62 |
| October 2000 | $3.17 | $10 |
| September 2000 | $2.83 | $8.94 |
| August 2000 | $3.33 | $10.50 |
| July 2000 | $3.33 | $10.50 |
| June 2000 | $3.37 | $10.62 |
| May 2000 | $3.73 | $11.75 |
| April 2000 | $3.35 | $10.75 |
| March 2000 | $3.66 | $11.75 |
| February 2000 | $3.97 | $12.75 |
| January 2000 | $4.01 | $12.88 |
| December 1999 | $4.55 | $14.62 |
| November 1999 | $4.59 | $14.75 |
| October 1999 | $4.68 | $15.25 |
| September 1999 | $4.53 | $14.75 |
| August 1999 | $4.80 | $15.62 |
| July 1999 | $5.22 | $17 |
| June 1999 | $5.87 | $19.12 |
| May 1999 | $5.07 | $16.50 |
| April 1999 | $5.79 | $19.06 |
| March 1999 | $5.62 | $18.50 |
| February 1999 | $5.47 | $18 |
| January 1999 | $5.01 | $16.50 |
| December 1998 | $5.32 | $17.50 |
| November 1998 | $5.28 | $17.38 |
| October 1998 | $4.88 | $16.25 |
| September 1998 | $5.40 | $18 |
| August 1998 | $5.86 | $19.50 |
| July 1998 | $6.53 | $21.75 |
| June 1998 | $6.60 | $22 |
| May 1998 | $6.98 | $46.50 |
| April 1998 | $6.66 | $44.75 |
| March 1998 | $6.40 | $43 |
| February 1998 | $6.33 | $42.50 |
| January 1998 | $6.03 | $40.50 |
| December 1997 | $6.53 | $43.88 |
| November 1997 | $5.55 | $37.25 |
| October 1997 | $5.56 | $37.75 |
| September 1997 | $4.94 | $33.50 |
| August 1997 | $4.28 | $29 |
| July 1997 | $4.42 | $30 |
| June 1997 | $4.50 | $30.50 |
| May 1997 | $3.69 | $25 |
| April 1997 | $3.56 | $24.50 |
| March 1997 | $3.71 | $25.50 |
| February 1997 | $3.82 | $26.25 |
| January 1997 | $3.74 | $25.75 |
| December 1996 | $3.63 | $25 |
| November 1996 | $3.63 | $25 |
| October 1996 | $3.73 | $26 |
| September 1996 | $3.58 | $25 |
| August 1996 | $3.58 | $25 |
| July 1996 | $3.66 | $25.50 |
| June 1996 | $3.87 | $27 |
| May 1996 | $3.90 | $27.50 |
| April 1996 | $3.33 | $23.50 |
| March 1996 | $3.72 | $26.25 |
| February 1996 | $3.62 | $25.50 |
| January 1996 | $3.54 | $25 |
| December 1995 | $3.69 | $26 |
| November 1995 | $3.93 | $28 |
| October 1995 | $3.93 | $28 |
| September 1995 | $3.58 | $25.50 |
| August 1995 | $3.72 | $26.50 |
| July 1995 | $3.51 | $25 |
| June 1995 | $3.58 | $25.50 |
| May 1995 | $3.72 | $26.50 |
| April 1995 | $3.44 | $33 |
| March 1995 | $3.40 | $32.67 |
| February 1995 | $3.40 | $32.67 |
| January 1995 | $3.33 | $32 |
| December 1994 | $3.33 | $32 |
| November 1994 | $3.68 | $35.33 |
| October 1994 | $3.65 | $35.33 |
| September 1994 | $3.72 | $36 |
| August 1994 | $3.30 | $32 |
| July 1994 | $3.24 | $31.33 |
| June 1994 | $3.44 | $33.33 |
| May 1994 | $3.03 | $29.33 |
| April 1994 | $3.31 | $32.67 |
| March 1994 | $3.79 | $37.33 |
| February 1994 | $3.92 | $38.67 |
| January 1994 | $3.65 | $36 |
| December 1993 | $2.98 | $29.33 |
| November 1993 | $3.14 | $31 |
| October 1993 | $2.98 | $29.33 |
AUB
List: Contenders
Price: $38.82
52 week price:
Dividend Yield: 3.62%
5-year range yield:
Forward Dividend Yield: 3.81%
Payout Ratio: 57.14%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 3.43 USD
P/E Ratio: 12.29
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 312000
Market Capitalization: 5.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 6.06%
DGR5: 6.35%
DGR10: 7.89%
DGR20: 8.07%