Atlantic Union Bankshares Corporation - Price History

Monthly price history for AUB (Atlantic Union Bankshares Corporation)

DateAdjusted priceReal 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

52 week price:
22.38
41.04

Dividend Yield: 3.86%

5-year range yield:
2.59%
5.08%

Forward Dividend Yield: 3.63%

Payout Ratio: 50.59%

Payout Ratio Range:
33.90%
52.08%

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%

Links: