Atlantic Union Bankshares Corporation - Price History
Monthly price history for AUB (Atlantic Union Bankshares Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 35.31 USD | 35.31 USD |
February 2024 | 33.26 USD | 33.26 USD |
January 2024 | 33.83 USD | 34.16 USD |
December 2023 | 36.19 USD | 36.54 USD |
November 2023 | 30.28 USD | 30.57 USD |
October 2023 | 28.23 USD | 28.81 USD |
September 2023 | 28.20 USD | 28.78 USD |
August 2023 | 29.10 USD | 29.69 USD |
July 2023 | 31.05 USD | 31.98 USD |
June 2023 | 25.20 USD | 25.95 USD |
May 2023 | 24.82 USD | 25.56 USD |
April 2023 | 27.47 USD | 28.62 USD |
March 2023 | 33.64 USD | 35.05 USD |
February 2023 | 35.95 USD | 37.46 USD |
January 2023 | 36.85 USD | 38.69 USD |
December 2022 | 33.47 USD | 35.14 USD |
November 2022 | 33.97 USD | 35.67 USD |
October 2022 | 32.61 USD | 34.54 USD |
September 2022 | 28.68 USD | 30.38 USD |
August 2022 | 30.63 USD | 32.45 USD |
July 2022 | 32.37 USD | 34.59 USD |
June 2022 | 31.74 USD | 33.92 USD |
May 2022 | 32.99 USD | 35.26 USD |
April 2022 | 31.35 USD | 33.78 USD |
March 2022 | 34.05 USD | 36.69 USD |
February 2022 | 37.71 USD | 40.63 USD |
January 2022 | 37.53 USD | 40.72 USD |
December 2021 | 34.37 USD | 37.29 USD |
November 2021 | 29.96 USD | 32.51 USD |
October 2021 | 32.81 USD | 35.87 USD |
September 2021 | 33.71 USD | 36.85 USD |
August 2021 | 33.84 USD | 37.00 USD |
July 2021 | 32.21 USD | 35.47 USD |
June 2021 | 32.89 USD | 36.22 USD |
May 2021 | 37.24 USD | 41.02 USD |
April 2021 | 34.87 USD | 38.67 USD |
March 2021 | 34.59 USD | 38.36 USD |
February 2021 | 33.12 USD | 36.73 USD |
January 2021 | 29.41 USD | 32.84 USD |
December 2020 | 29.50 USD | 32.94 USD |
November 2020 | 26.79 USD | 29.91 USD |
October 2020 | 22.46 USD | 25.29 USD |
September 2020 | 18.98 USD | 21.37 USD |
August 2020 | 20.66 USD | 23.26 USD |
July 2020 | 19.83 USD | 22.57 USD |
June 2020 | 20.35 USD | 23.16 USD |
May 2020 | 20.34 USD | 23.15 USD |
April 2020 | 20.73 USD | 23.87 USD |
March 2020 | 19.02 USD | 21.90 USD |
February 2020 | 25.83 USD | 29.74 USD |
January 2020 | 29.06 USD | 33.69 USD |
December 2019 | 32.39 USD | 37.55 USD |
November 2019 | 32.60 USD | 37.80 USD |
October 2019 | 31.59 USD | 36.86 USD |
September 2019 | 31.92 USD | 37.25 USD |
August 2019 | 30.94 USD | 36.11 USD |
July 2019 | 32.37 USD | 38.03 USD |
June 2019 | 30.08 USD | 35.33 USD |
May 2019 | 27.50 USD | 32.30 USD |
April 2019 | 30.87 USD | 36.50 USD |
March 2019 | 27.34 USD | 32.33 USD |
February 2019 | 30.08 USD | 35.57 USD |
January 2019 | 26.50 USD | 31.56 USD |
December 2018 | 23.70 USD | 28.23 USD |
November 2018 | 29.72 USD | 35.40 USD |
October 2018 | 28.48 USD | 34.14 USD |
September 2018 | 32.14 USD | 38.53 USD |
August 2018 | 34.70 USD | 41.60 USD |
July 2018 | 33.60 USD | 40.51 USD |
June 2018 | 32.25 USD | 38.88 USD |
May 2018 | 34.09 USD | 41.10 USD |
April 2018 | 31.20 USD | 37.81 USD |
March 2018 | 30.29 USD | 36.71 USD |
February 2018 | 30.84 USD | 37.38 USD |
January 2018 | 30.98 USD | 37.75 USD |
December 2017 | 29.68 USD | 36.17 USD |
November 2017 | 30.93 USD | 37.69 USD |
October 2017 | 28.14 USD | 34.51 USD |
September 2017 | 28.79 USD | 35.30 USD |
August 2017 | 25.55 USD | 31.33 USD |
July 2017 | 25.03 USD | 30.89 USD |
June 2017 | 27.47 USD | 33.90 USD |
May 2017 | 27.22 USD | 33.60 USD |
April 2017 | 27.58 USD | 34.24 USD |
March 2017 | 28.34 USD | 35.18 USD |
February 2017 | 29.21 USD | 36.26 USD |
January 2017 | 29.45 USD | 36.76 USD |
December 2016 | 28.63 USD | 35.74 USD |
November 2016 | 27.08 USD | 33.80 USD |
October 2016 | 22.21 USD | 27.93 USD |
September 2016 | 21.29 USD | 26.77 USD |
August 2016 | 22.13 USD | 27.83 USD |
July 2016 | 21.19 USD | 26.84 USD |
June 2016 | 19.51 USD | 24.71 USD |
May 2016 | 21.43 USD | 27.14 USD |
April 2016 | 20.70 USD | 26.41 USD |
March 2016 | 19.31 USD | 24.63 USD |
February 2016 | 17.84 USD | 22.76 USD |
January 2016 | 17.85 USD | 22.97 USD |
December 2015 | 19.61 USD | 25.24 USD |
November 2015 | 20.86 USD | 26.85 USD |
October 2015 | 19.32 USD | 25.05 USD |
September 2015 | 18.51 USD | 24.00 USD |
August 2015 | 18.20 USD | 23.60 USD |
July 2015 | 18.90 USD | 24.68 USD |
June 2015 | 17.80 USD | 23.24 USD |
May 2015 | 16.55 USD | 21.61 USD |
April 2015 | 16.54 USD | 21.76 USD |
March 2015 | 16.88 USD | 22.21 USD |
February 2015 | 16.62 USD | 21.87 USD |
January 2015 | 15.09 USD | 20.00 USD |
December 2014 | 18.17 USD | 24.08 USD |
November 2014 | 17.39 USD | 23.04 USD |
October 2014 | 16.86 USD | 22.48 USD |
September 2014 | 17.32 USD | 23.10 USD |
August 2014 | 17.72 USD | 23.63 USD |
July 2014 | 17.80 USD | 23.88 USD |
June 2014 | 19.11 USD | 25.65 USD |
May 2014 | 18.61 USD | 24.97 USD |
April 2014 | 18.97 USD | 25.59 USD |
March 2014 | 18.84 USD | 25.42 USD |
February 2014 | 18.75 USD | 25.30 USD |
January 2014 | 17.00 USD | 23.07 USD |
December 2013 | 18.28 USD | 24.81 USD |
November 2013 | 19.02 USD | 25.81 USD |
October 2013 | 17.67 USD | 24.12 USD |
September 2013 | 17.12 USD | 23.37 USD |
August 2013 | 15.67 USD | 21.39 USD |
July 2013 | 16.09 USD | 22.10 USD |
June 2013 | 14.99 USD | 20.59 USD |
May 2013 | 14.58 USD | 20.02 USD |
April 2013 | 13.68 USD | 18.91 USD |
March 2013 | 14.15 USD | 19.56 USD |
February 2013 | 13.13 USD | 18.15 USD |
January 2013 | 12.55 USD | 17.48 USD |
December 2012 | 11.33 USD | 15.77 USD |
November 2012 | 10.98 USD | 15.29 USD |
October 2012 | 11.18 USD | 15.70 USD |
September 2012 | 11.08 USD | 15.56 USD |
August 2012 | 10.46 USD | 14.68 USD |
July 2012 | 10.80 USD | 15.27 USD |
June 2012 | 10.22 USD | 14.45 USD |
May 2012 | 9.88 USD | 13.96 USD |
April 2012 | 9.82 USD | 13.96 USD |
March 2012 | 9.85 USD | 14.00 USD |
February 2012 | 9.76 USD | 13.88 USD |
January 2012 | 9.62 USD | 13.74 USD |
December 2011 | 9.30 USD | 13.29 USD |
November 2011 | 9.16 USD | 13.09 USD |
October 2011 | 8.92 USD | 12.82 USD |
September 2011 | 7.46 USD | 10.72 USD |
August 2011 | 7.65 USD | 10.99 USD |
July 2011 | 8.61 USD | 12.45 USD |
June 2011 | 8.42 USD | 12.18 USD |
May 2011 | 8.74 USD | 12.64 USD |
April 2011 | 8.75 USD | 12.73 USD |
March 2011 | 7.73 USD | 11.25 USD |
February 2011 | 7.91 USD | 11.51 USD |
January 2011 | 8.35 USD | 12.22 USD |
December 2010 | 10.10 USD | 14.78 USD |
November 2010 | 9.36 USD | 13.70 USD |
October 2010 | 8.74 USD | 12.86 USD |
September 2010 | 8.88 USD | 13.06 USD |
August 2010 | 7.88 USD | 11.60 USD |
July 2010 | 9.60 USD | 14.20 USD |
June 2010 | 8.29 USD | 12.26 USD |
May 2010 | 10.54 USD | 15.58 USD |
April 2010 | 11.31 USD | 16.78 USD |
March 2010 | 10.18 USD | 15.10 USD |
February 2010 | 8.43 USD | 12.51 USD |
January 2010 | 8.62 USD | 12.85 USD |
December 2009 | 8.31 USD | 12.39 USD |
November 2009 | 7.91 USD | 11.80 USD |
October 2009 | 8.22 USD | 12.32 USD |
September 2009 | 8.31 USD | 12.45 USD |
August 2009 | 11.21 USD | 16.81 USD |
July 2009 | 10.31 USD | 15.52 USD |
June 2009 | 9.95 USD | 14.97 USD |
May 2009 | 9.62 USD | 14.48 USD |
April 2009 | 11.31 USD | 17.09 USD |
March 2009 | 9.17 USD | 13.85 USD |
February 2009 | 8.24 USD | 12.45 USD |
January 2009 | 10.27 USD | 15.63 USD |
December 2008 | 16.29 USD | 24.80 USD |
November 2008 | 14.94 USD | 22.74 USD |
October 2008 | 15.53 USD | 23.83 USD |
September 2008 | 15.64 USD | 24.00 USD |
August 2008 | 14.80 USD | 22.71 USD |
July 2008 | 14.12 USD | 21.84 USD |
June 2008 | 9.63 USD | 14.89 USD |
May 2008 | 12.97 USD | 20.05 USD |
April 2008 | 12.27 USD | 19.16 USD |
March 2008 | 12.40 USD | 19.37 USD |
February 2008 | 11.20 USD | 17.49 USD |
January 2008 | 12.24 USD | 19.31 USD |
December 2007 | 13.40 USD | 21.14 USD |
November 2007 | 13.12 USD | 20.71 USD |
October 2007 | 13.42 USD | 21.37 USD |
September 2007 | 14.26 USD | 22.71 USD |
August 2007 | 14.57 USD | 23.20 USD |
July 2007 | 12.09 USD | 19.41 USD |
June 2007 | 14.45 USD | 23.20 USD |
May 2007 | 14.64 USD | 23.51 USD |
April 2007 | 14.49 USD | 23.46 USD |
March 2007 | 16.03 USD | 25.94 USD |
February 2007 | 16.35 USD | 26.47 USD |
January 2007 | 17.75 USD | 28.91 USD |
December 2006 | 18.78 USD | 30.59 USD |
November 2006 | 19.00 USD | 30.95 USD |
October 2006 | 18.34 USD | 30.04 USD |
September 2006 | 18.04 USD | 44.32 USD |
August 2006 | 17.23 USD | 42.32 USD |
July 2006 | 17.47 USD | 43.15 USD |
June 2006 | 17.46 USD | 43.14 USD |
May 2006 | 15.98 USD | 39.47 USD |
April 2006 | 16.56 USD | 41.15 USD |
March 2006 | 18.40 USD | 45.71 USD |
February 2006 | 18.16 USD | 45.11 USD |
January 2006 | 18.10 USD | 45.19 USD |
December 2005 | 17.26 USD | 43.10 USD |
November 2005 | 19.29 USD | 48.17 USD |
October 2005 | 17.92 USD | 44.75 USD |
September 2005 | 16.56 USD | 41.78 USD |
August 2005 | 17.17 USD | 43.32 USD |
July 2005 | 16.15 USD | 40.75 USD |
June 2005 | 15.31 USD | 38.62 USD |
May 2005 | 14.37 USD | 36.26 USD |
April 2005 | 13.78 USD | 34.75 USD |
March 2005 | 12.54 USD | 32.02 USD |
February 2005 | 14.17 USD | 36.19 USD |
January 2005 | 14.13 USD | 36.10 USD |
December 2004 | 15.05 USD | 38.43 USD |
November 2004 | 14.69 USD | 37.51 USD |
October 2004 | 13.08 USD | 33.40 USD |
September 2004 | 12.07 USD | 31.16 USD |
August 2004 | 12.00 USD | 31.00 USD |
July 2004 | 11.48 USD | 29.65 USD |
June 2004 | 12.24 USD | 31.60 USD |
May 2004 | 11.60 USD | 29.95 USD |
April 2004 | 12.02 USD | 31.03 USD |
March 2004 | 12.35 USD | 32.24 USD |
February 2004 | 12.49 USD | 32.60 USD |
January 2004 | 13.12 USD | 34.24 USD |
December 2003 | 11.69 USD | 30.50 USD |
November 2003 | 12.43 USD | 32.45 USD |
October 2003 | 12.24 USD | 31.94 USD |
September 2003 | 11.53 USD | 30.37 USD |
August 2003 | 11.59 USD | 30.52 USD |
July 2003 | 10.82 USD | 28.50 USD |
June 2003 | 10.69 USD | 28.16 USD |
May 2003 | 10.45 USD | 27.53 USD |
April 2003 | 10.25 USD | 27.00 USD |
March 2003 | 10.06 USD | 26.81 USD |
February 2003 | 9.06 USD | 24.14 USD |
January 2003 | 9.65 USD | 25.71 USD |
December 2002 | 10.23 USD | 27.25 USD |
November 2002 | 10.95 USD | 29.17 USD |
October 2002 | 9.54 USD | 25.41 USD |
September 2002 | 9.25 USD | 24.93 USD |
August 2002 | 9.61 USD | 25.89 USD |
July 2002 | 9.83 USD | 26.50 USD |
June 2002 | 9.81 USD | 26.43 USD |
May 2002 | 9.61 USD | 25.90 USD |
April 2002 | 8.54 USD | 23.03 USD |
March 2002 | 7.90 USD | 21.50 USD |
February 2002 | 7.61 USD | 20.73 USD |
January 2002 | 7.27 USD | 19.80 USD |
December 2001 | 5.96 USD | 16.24 USD |
November 2001 | 5.99 USD | 16.30 USD |
October 2001 | 5.79 USD | 16.00 USD |
September 2001 | 5.79 USD | 16.00 USD |
August 2001 | 5.90 USD | 16.30 USD |
July 2001 | 6.19 USD | 17.10 USD |
June 2001 | 5.64 USD | 15.60 USD |
May 2001 | 5.77 USD | 15.95 USD |
April 2001 | 5.48 USD | 15.35 USD |
March 2001 | 6.64 USD | 18.63 USD |
February 2001 | 4.39 USD | 12.31 USD |
January 2001 | 4.73 USD | 13.25 USD |
December 2000 | 3.66 USD | 10.25 USD |
November 2000 | 3.43 USD | 9.63 USD |
October 2000 | 3.50 USD | 10.00 USD |
September 2000 | 3.13 USD | 8.94 USD |
August 2000 | 3.67 USD | 10.50 USD |
July 2000 | 3.67 USD | 10.50 USD |
June 2000 | 3.72 USD | 10.63 USD |
May 2000 | 4.11 USD | 11.75 USD |
April 2000 | 3.69 USD | 10.75 USD |
March 2000 | 4.03 USD | 11.75 USD |
February 2000 | 4.38 USD | 12.75 USD |
January 2000 | 4.42 USD | 12.88 USD |
December 1999 | 5.02 USD | 14.63 USD |
November 1999 | 5.06 USD | 14.75 USD |
October 1999 | 5.16 USD | 15.25 USD |
September 1999 | 5.00 USD | 14.75 USD |
August 1999 | 5.29 USD | 15.63 USD |
July 1999 | 5.76 USD | 17.00 USD |
June 1999 | 6.48 USD | 19.13 USD |
May 1999 | 5.59 USD | 16.50 USD |
April 1999 | 6.38 USD | 19.06 USD |
March 1999 | 6.19 USD | 18.50 USD |
February 1999 | 6.03 USD | 18.00 USD |
January 1999 | 5.52 USD | 16.50 USD |
December 1998 | 5.86 USD | 17.50 USD |
November 1998 | 5.82 USD | 17.38 USD |
October 1998 | 5.38 USD | 16.25 USD |
September 1998 | 5.96 USD | 18.00 USD |
August 1998 | 6.45 USD | 19.50 USD |
July 1998 | 7.20 USD | 21.75 USD |
June 1998 | 7.28 USD | 22.00 USD |
May 1998 | 7.69 USD | 46.50 USD |
April 1998 | 7.34 USD | 44.75 USD |
March 1998 | 7.06 USD | 43.00 USD |
February 1998 | 6.97 USD | 42.50 USD |
January 1998 | 6.65 USD | 40.50 USD |
December 1997 | 7.20 USD | 43.88 USD |
November 1997 | 6.11 USD | 37.25 USD |
October 1997 | 6.13 USD | 37.75 USD |
September 1997 | 5.44 USD | 33.50 USD |
August 1997 | 4.71 USD | 29.00 USD |
July 1997 | 4.87 USD | 30.00 USD |
June 1997 | 4.96 USD | 30.50 USD |
May 1997 | 4.06 USD | 25.00 USD |
April 1997 | 3.92 USD | 24.50 USD |
March 1997 | 4.08 USD | 25.50 USD |
February 1997 | 4.20 USD | 26.25 USD |
January 1997 | 4.12 USD | 25.75 USD |
December 1996 | 4.00 USD | 25.00 USD |
November 1996 | 4.00 USD | 25.00 USD |
October 1996 | 4.11 USD | 26.00 USD |
September 1996 | 3.95 USD | 25.00 USD |
August 1996 | 3.95 USD | 25.00 USD |
July 1996 | 4.03 USD | 25.50 USD |
June 1996 | 4.27 USD | 27.00 USD |
May 1996 | 4.30 USD | 27.50 USD |
April 1996 | 3.67 USD | 23.50 USD |
March 1996 | 4.10 USD | 26.25 USD |
February 1996 | 3.98 USD | 25.50 USD |
January 1996 | 3.91 USD | 25.00 USD |
December 1995 | 4.06 USD | 26.00 USD |
November 1995 | 4.33 USD | 28.00 USD |
October 1995 | 4.33 USD | 28.00 USD |
September 1995 | 3.94 USD | 25.50 USD |
August 1995 | 4.10 USD | 26.50 USD |
July 1995 | 3.87 USD | 25.00 USD |
June 1995 | 3.94 USD | 25.50 USD |
May 1995 | 4.10 USD | 26.50 USD |
April 1995 | 2.84 USD | 24.75 USD |
March 1995 | 2.81 USD | 24.50 USD |
February 1995 | 2.81 USD | 24.50 USD |
January 1995 | 2.76 USD | 24.00 USD |
December 1994 | 2.76 USD | 24.00 USD |
November 1994 | 3.01 USD | 26.50 USD |
October 1994 | 3.01 USD | 26.50 USD |
September 1994 | 3.06 USD | 27.00 USD |
August 1994 | 2.72 USD | 24.00 USD |
July 1994 | 2.67 USD | 23.50 USD |
June 1994 | 2.84 USD | 25.00 USD |
May 1994 | 2.50 USD | 22.00 USD |
April 1994 | 2.75 USD | 24.50 USD |
March 1994 | 3.14 USD | 28.00 USD |
February 1994 | 3.25 USD | 29.00 USD |
January 1994 | 3.03 USD | 27.00 USD |
December 1993 | 2.47 USD | 22.00 USD |
November 1993 | 2.61 USD | 23.25 USD |
October 1993 | 2.47 USD | 22.00 USD |
AUB
List: Contenders
Price: 35.31USD
Dividend Yield: 3.86%
Forward Dividend Yield: 3.63%
Payout Ratio: 50.59%
Dividend Per Share: 1.28 USD
Earnings Per Share: 2.53 USD
P/E Ratio: 13.02
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 312000
Market Capitalization: 2.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 31
DGR3: 6.47%
DGR5: 7.61%
DGR10: 10.87%
DGR20: 9.57%