Atlantic Union Bankshares Corporation ( AUB) - Price History
Monthly price history for AUB (Atlantic Union Bankshares Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $37.96 | $37.96 |
| May 2026 | $37.62 | $37.62 |
| April 2026 | $37.65 | $37.65 |
| March 2026 | $35.74 | $35.74 |
| February 2026 | $37.06 | $37.06 |
| January 2026 | $38.48 | $38.84 |
| December 2025 | $34.98 | $35.30 |
| November 2025 | $33.52 | $33.83 |
| October 2025 | $31.86 | $32.52 |
| September 2025 | $34.57 | $35.29 |
| August 2025 | $35 | $35.73 |
| July 2025 | $30.72 | $31.70 |
| June 2025 | $30.31 | $31.28 |
| May 2025 | $29.09 | $30.02 |
| April 2025 | $26.53 | $27.70 |
| March 2025 | $29.82 | $31.14 |
| February 2025 | $34.16 | $35.67 |
| January 2025 | $35.85 | $37.77 |
| December 2024 | $35.96 | $37.88 |
| November 2024 | $40.27 | $42.43 |
| October 2024 | $35.59 | $37.80 |
| September 2024 | $35.46 | $37.67 |
| August 2024 | $37.36 | $39.68 |
| July 2024 | $38.54 | $41.29 |
| June 2024 | $30.66 | $32.85 |
| May 2024 | $30.45 | $32.63 |
| April 2024 | $29.37 | $31.77 |
| March 2024 | $32.64 | $35.31 |
| February 2024 | $30.74 | $33.26 |
| January 2024 | $31.27 | $34.16 |
| December 2023 | $33.45 | $36.54 |
| November 2023 | $27.99 | $30.57 |
| October 2023 | $26.10 | $28.81 |
| September 2023 | $26.07 | $28.78 |
| August 2023 | $26.90 | $29.69 |
| July 2023 | $28.70 | $31.98 |
| June 2023 | $23.29 | $25.95 |
| May 2023 | $22.94 | $25.56 |
| April 2023 | $25.39 | $28.62 |
| March 2023 | $31.09 | $35.05 |
| February 2023 | $33.23 | $37.46 |
| January 2023 | $34.06 | $38.69 |
| December 2022 | $30.94 | $35.14 |
| November 2022 | $31.40 | $35.67 |
| October 2022 | $30.14 | $34.54 |
| September 2022 | $26.51 | $30.38 |
| August 2022 | $28.32 | $32.45 |
| July 2022 | $29.92 | $34.59 |
| June 2022 | $29.34 | $33.92 |
| May 2022 | $30.50 | $35.26 |
| April 2022 | $28.98 | $33.78 |
| March 2022 | $31.48 | $36.69 |
| February 2022 | $34.86 | $40.63 |
| January 2022 | $34.69 | $40.72 |
| December 2021 | $31.77 | $37.29 |
| November 2021 | $27.70 | $32.51 |
| October 2021 | $30.33 | $35.87 |
| September 2021 | $31.16 | $36.85 |
| August 2021 | $31.28 | $37 |
| July 2021 | $29.77 | $35.47 |
| June 2021 | $30.40 | $36.22 |
| May 2021 | $34.43 | $41.02 |
| April 2021 | $32.23 | $38.67 |
| March 2021 | $31.98 | $38.36 |
| February 2021 | $30.62 | $36.73 |
| January 2021 | $27.19 | $32.84 |
| December 2020 | $27.27 | $32.94 |
| November 2020 | $24.76 | $29.91 |
| October 2020 | $20.76 | $25.29 |
| September 2020 | $17.54 | $21.37 |
| August 2020 | $19.10 | $23.26 |
| July 2020 | $18.33 | $22.57 |
| June 2020 | $18.81 | $23.16 |
| May 2020 | $18.80 | $23.15 |
| April 2020 | $19.16 | $23.87 |
| March 2020 | $17.58 | $21.90 |
| February 2020 | $23.88 | $29.74 |
| January 2020 | $26.86 | $33.69 |
| December 2019 | $29.94 | $37.55 |
| November 2019 | $30.14 | $37.80 |
| October 2019 | $29.20 | $36.86 |
| September 2019 | $29.50 | $37.24 |
| August 2019 | $28.60 | $36.11 |
| July 2019 | $29.92 | $38.03 |
| June 2019 | $27.80 | $35.33 |
| May 2019 | $25.42 | $32.30 |
| April 2019 | $28.53 | $36.50 |
| March 2019 | $25.27 | $32.33 |
| February 2019 | $27.80 | $35.57 |
| January 2019 | $24.50 | $31.56 |
| December 2018 | $21.91 | $28.23 |
| November 2018 | $27.48 | $35.40 |
| October 2018 | $26.32 | $34.14 |
| September 2018 | $29.71 | $38.53 |
| August 2018 | $32.08 | $41.60 |
| July 2018 | $31.06 | $40.51 |
| June 2018 | $29.81 | $38.88 |
| May 2018 | $31.51 | $41.10 |
| April 2018 | $28.84 | $37.81 |
| March 2018 | $28 | $36.71 |
| February 2018 | $28.51 | $37.38 |
| January 2018 | $28.63 | $37.75 |
| December 2017 | $27.44 | $36.17 |
| November 2017 | $28.59 | $37.69 |
| October 2017 | $26.01 | $34.51 |
| September 2017 | $26.61 | $35.30 |
| August 2017 | $23.62 | $31.33 |
| July 2017 | $23.14 | $30.89 |
| June 2017 | $25.39 | $33.90 |
| May 2017 | $25.16 | $33.60 |
| April 2017 | $25.49 | $34.24 |
| March 2017 | $26.19 | $35.18 |
| February 2017 | $27 | $36.26 |
| January 2017 | $27.22 | $36.76 |
| December 2016 | $26.46 | $35.74 |
| November 2016 | $25.03 | $33.80 |
| October 2016 | $20.53 | $27.93 |
| September 2016 | $19.68 | $26.77 |
| August 2016 | $20.46 | $27.83 |
| July 2016 | $19.59 | $26.84 |
| June 2016 | $18.04 | $24.71 |
| May 2016 | $19.81 | $27.14 |
| April 2016 | $19.14 | $26.41 |
| March 2016 | $17.85 | $24.63 |
| February 2016 | $16.49 | $22.76 |
| January 2016 | $16.50 | $22.97 |
| December 2015 | $18.13 | $25.24 |
| November 2015 | $19.28 | $26.85 |
| October 2015 | $17.86 | $25.05 |
| September 2015 | $17.11 | $24 |
| August 2015 | $16.82 | $23.60 |
| July 2015 | $17.47 | $24.68 |
| June 2015 | $16.45 | $23.24 |
| May 2015 | $15.30 | $21.61 |
| April 2015 | $15.29 | $21.76 |
| March 2015 | $15.60 | $22.21 |
| February 2015 | $15.36 | $21.87 |
| January 2015 | $13.95 | $20 |
| December 2014 | $16.80 | $24.08 |
| November 2014 | $16.07 | $23.04 |
| October 2014 | $15.58 | $22.48 |
| September 2014 | $16.01 | $23.10 |
| August 2014 | $16.38 | $23.63 |
| July 2014 | $16.45 | $23.88 |
| June 2014 | $17.67 | $25.65 |
| May 2014 | $17.20 | $24.97 |
| April 2014 | $17.53 | $25.59 |
| March 2014 | $17.41 | $25.42 |
| February 2014 | $17.33 | $25.30 |
| January 2014 | $15.71 | $23.07 |
| December 2013 | $16.90 | $24.81 |
| November 2013 | $17.58 | $25.81 |
| October 2013 | $16.34 | $24.12 |
| September 2013 | $15.83 | $23.37 |
| August 2013 | $14.49 | $21.39 |
| July 2013 | $14.87 | $22.10 |
| June 2013 | $13.86 | $20.59 |
| May 2013 | $13.47 | $20.02 |
| April 2013 | $12.64 | $18.91 |
| March 2013 | $13.08 | $19.56 |
| February 2013 | $12.14 | $18.15 |
| January 2013 | $11.60 | $17.48 |
| December 2012 | $10.47 | $15.77 |
| November 2012 | $10.15 | $15.29 |
| October 2012 | $10.34 | $15.70 |
| September 2012 | $10.24 | $15.56 |
| August 2012 | $9.67 | $14.68 |
| July 2012 | $9.99 | $15.27 |
| June 2012 | $9.45 | $14.45 |
| May 2012 | $9.13 | $13.96 |
| April 2012 | $9.08 | $13.96 |
| March 2012 | $9.10 | $14 |
| February 2012 | $9.02 | $13.88 |
| January 2012 | $8.89 | $13.74 |
| December 2011 | $8.60 | $13.29 |
| November 2011 | $8.47 | $13.09 |
| October 2011 | $8.25 | $12.82 |
| September 2011 | $6.90 | $10.72 |
| August 2011 | $7.07 | $10.99 |
| July 2011 | $7.96 | $12.45 |
| June 2011 | $7.79 | $12.18 |
| May 2011 | $8.08 | $12.64 |
| April 2011 | $8.09 | $12.73 |
| March 2011 | $7.15 | $11.25 |
| February 2011 | $7.31 | $11.51 |
| January 2011 | $7.72 | $12.22 |
| December 2010 | $9.34 | $14.78 |
| November 2010 | $8.66 | $13.70 |
| October 2010 | $8.08 | $12.86 |
| September 2010 | $8.20 | $13.06 |
| August 2010 | $7.29 | $11.60 |
| July 2010 | $8.88 | $14.20 |
| June 2010 | $7.66 | $12.26 |
| May 2010 | $9.74 | $15.58 |
| April 2010 | $10.45 | $16.78 |
| March 2010 | $9.40 | $15.10 |
| February 2010 | $7.79 | $12.51 |
| January 2010 | $7.96 | $12.85 |
| December 2009 | $7.68 | $12.39 |
| November 2009 | $7.32 | $11.80 |
| October 2009 | $7.60 | $12.32 |
| September 2009 | $7.68 | $12.45 |
| August 2009 | $10.36 | $16.81 |
| July 2009 | $9.53 | $15.52 |
| June 2009 | $9.19 | $14.97 |
| May 2009 | $8.89 | $14.48 |
| April 2009 | $10.46 | $17.09 |
| March 2009 | $8.47 | $13.85 |
| February 2009 | $7.62 | $12.45 |
| January 2009 | $9.49 | $15.63 |
| December 2008 | $15.06 | $24.80 |
| November 2008 | $13.81 | $22.74 |
| October 2008 | $14.35 | $23.83 |
| September 2008 | $14.46 | $24 |
| August 2008 | $13.68 | $22.71 |
| July 2008 | $13.06 | $21.84 |
| June 2008 | $8.90 | $14.89 |
| May 2008 | $11.98 | $20.05 |
| April 2008 | $11.34 | $19.16 |
| March 2008 | $11.46 | $19.37 |
| February 2008 | $10.35 | $17.49 |
| January 2008 | $11.31 | $19.31 |
| December 2007 | $12.38 | $21.14 |
| November 2007 | $12.13 | $20.71 |
| October 2007 | $12.41 | $21.37 |
| September 2007 | $13.18 | $22.71 |
| August 2007 | $13.47 | $23.20 |
| July 2007 | $11.17 | $19.41 |
| June 2007 | $13.35 | $23.20 |
| May 2007 | $13.53 | $23.51 |
| April 2007 | $13.40 | $23.46 |
| March 2007 | $14.81 | $25.94 |
| February 2007 | $15.12 | $26.47 |
| January 2007 | $16.41 | $28.91 |
| December 2006 | $17.36 | $30.59 |
| November 2006 | $17.56 | $30.95 |
| October 2006 | $16.96 | $30.04 |
| September 2006 | $16.68 | $44.32 |
| August 2006 | $15.92 | $42.32 |
| July 2006 | $16.15 | $43.15 |
| June 2006 | $16.14 | $43.14 |
| May 2006 | $14.77 | $39.47 |
| April 2006 | $15.31 | $41.15 |
| March 2006 | $17.01 | $45.71 |
| February 2006 | $16.78 | $45.11 |
| January 2006 | $16.73 | $45.19 |
| December 2005 | $15.96 | $43.10 |
| November 2005 | $17.83 | $48.17 |
| October 2005 | $16.57 | $44.75 |
| September 2005 | $15.31 | $41.78 |
| August 2005 | $15.87 | $43.32 |
| July 2005 | $14.93 | $40.75 |
| June 2005 | $14.15 | $38.62 |
| May 2005 | $13.29 | $36.26 |
| April 2005 | $12.73 | $34.75 |
| March 2005 | $11.59 | $32.02 |
| February 2005 | $13.10 | $36.19 |
| January 2005 | $13.06 | $36.10 |
| December 2004 | $13.91 | $38.43 |
| November 2004 | $13.58 | $37.51 |
| October 2004 | $12.09 | $33.40 |
| September 2004 | $11.15 | $31.16 |
| August 2004 | $11.10 | $31 |
| July 2004 | $10.61 | $29.65 |
| June 2004 | $11.31 | $31.60 |
| May 2004 | $10.72 | $29.95 |
| April 2004 | $11.11 | $31.03 |
| March 2004 | $11.42 | $32.24 |
| February 2004 | $11.55 | $32.60 |
| January 2004 | $12.13 | $34.24 |
| December 2003 | $10.80 | $30.50 |
| November 2003 | $11.49 | $32.45 |
| October 2003 | $11.31 | $31.94 |
| September 2003 | $10.66 | $30.37 |
| August 2003 | $10.71 | $30.52 |
| July 2003 | $10 | $28.50 |
| June 2003 | $9.88 | $28.16 |
| May 2003 | $9.66 | $27.53 |
| April 2003 | $9.47 | $27 |
| March 2003 | $9.30 | $26.81 |
| February 2003 | $8.38 | $24.14 |
| January 2003 | $8.92 | $25.71 |
| December 2002 | $9.46 | $27.25 |
| November 2002 | $10.12 | $29.17 |
| October 2002 | $8.82 | $25.41 |
| September 2002 | $8.55 | $24.93 |
| August 2002 | $8.88 | $25.89 |
| July 2002 | $9.09 | $26.50 |
| June 2002 | $9.06 | $26.43 |
| May 2002 | $8.88 | $25.90 |
| April 2002 | $7.90 | $23.03 |
| March 2002 | $7.30 | $21.50 |
| February 2002 | $7.04 | $20.73 |
| January 2002 | $6.72 | $19.80 |
| December 2001 | $5.51 | $16.24 |
| November 2001 | $5.53 | $16.30 |
| October 2001 | $5.35 | $16 |
| September 2001 | $5.35 | $16 |
| August 2001 | $5.45 | $16.30 |
| July 2001 | $5.72 | $17.10 |
| June 2001 | $5.22 | $15.60 |
| May 2001 | $5.33 | $15.95 |
| April 2001 | $5.06 | $15.35 |
| March 2001 | $6.14 | $18.62 |
| February 2001 | $4.06 | $12.31 |
| January 2001 | $4.37 | $13.25 |
| December 2000 | $3.38 | $10.25 |
| November 2000 | $3.17 | $9.62 |
| October 2000 | $3.23 | $10 |
| September 2000 | $2.89 | $8.94 |
| August 2000 | $3.39 | $10.50 |
| July 2000 | $3.39 | $10.50 |
| June 2000 | $3.43 | $10.62 |
| May 2000 | $3.80 | $11.75 |
| April 2000 | $3.41 | $10.75 |
| March 2000 | $3.73 | $11.75 |
| February 2000 | $4.04 | $12.75 |
| January 2000 | $4.08 | $12.88 |
| December 1999 | $4.64 | $14.62 |
| November 1999 | $4.68 | $14.75 |
| October 1999 | $4.77 | $15.25 |
| September 1999 | $4.62 | $14.75 |
| August 1999 | $4.89 | $15.62 |
| July 1999 | $5.32 | $17 |
| June 1999 | $5.99 | $19.12 |
| May 1999 | $5.16 | $16.50 |
| April 1999 | $5.90 | $19.06 |
| March 1999 | $5.72 | $18.50 |
| February 1999 | $5.57 | $18 |
| January 1999 | $5.10 | $16.50 |
| December 1998 | $5.42 | $17.50 |
| November 1998 | $5.38 | $17.38 |
| October 1998 | $4.97 | $16.25 |
| September 1998 | $5.50 | $18 |
| August 1998 | $5.96 | $19.50 |
| July 1998 | $6.65 | $21.75 |
| June 1998 | $6.73 | $22 |
| May 1998 | $7.11 | $46.50 |
| April 1998 | $6.79 | $44.75 |
| March 1998 | $6.52 | $43 |
| February 1998 | $6.45 | $42.50 |
| January 1998 | $6.14 | $40.50 |
| December 1997 | $6.66 | $43.88 |
| November 1997 | $5.65 | $37.25 |
| October 1997 | $5.67 | $37.75 |
| September 1997 | $5.03 | $33.50 |
| August 1997 | $4.36 | $29 |
| July 1997 | $4.50 | $30 |
| June 1997 | $4.58 | $30.50 |
| May 1997 | $3.75 | $25 |
| April 1997 | $3.63 | $24.50 |
| March 1997 | $3.78 | $25.50 |
| February 1997 | $3.89 | $26.25 |
| January 1997 | $3.81 | $25.75 |
| December 1996 | $3.70 | $25 |
| November 1996 | $3.70 | $25 |
| October 1996 | $3.80 | $26 |
| September 1996 | $3.65 | $25 |
| August 1996 | $3.65 | $25 |
| July 1996 | $3.72 | $25.50 |
| June 1996 | $3.94 | $27 |
| May 1996 | $3.97 | $27.50 |
| April 1996 | $3.39 | $23.50 |
| March 1996 | $3.79 | $26.25 |
| February 1996 | $3.68 | $25.50 |
| January 1996 | $3.61 | $25 |
| December 1995 | $3.76 | $26 |
| November 1995 | $4 | $28 |
| October 1995 | $4 | $28 |
| September 1995 | $3.65 | $25.50 |
| August 1995 | $3.79 | $26.50 |
| July 1995 | $3.57 | $25 |
| June 1995 | $3.65 | $25.50 |
| May 1995 | $3.79 | $26.50 |
| April 1995 | $2.63 | $24.75 |
| March 1995 | $2.60 | $24.50 |
| February 1995 | $2.60 | $24.50 |
| January 1995 | $2.55 | $24 |
| December 1994 | $2.55 | $24 |
| November 1994 | $2.78 | $26.50 |
| October 1994 | $2.78 | $26.50 |
| September 1994 | $2.83 | $27 |
| August 1994 | $2.52 | $24 |
| July 1994 | $2.46 | $23.50 |
| June 1994 | $2.62 | $25 |
| May 1994 | $2.31 | $22 |
| April 1994 | $2.50 | $24.50 |
| March 1994 | $2.86 | $28 |
| February 1994 | $2.96 | $29 |
| January 1994 | $2.76 | $27 |
| December 1993 | $2.25 | $22 |
| November 1993 | $2.38 | $23.25 |
| October 1993 | $2.25 | $22 |
AUB
List: Contenders
Price: $37.96
52 week price:
Dividend Yield: 3.75%
5-year range yield:
Forward Dividend Yield: 3.92%
Payout Ratio: 57.14%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 2.34 USD
P/E Ratio: 16.28
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 312000
Market Capitalization: 5.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 6.16%
DGR5: 6.05%
DGR10: 8.09%
DGR20: 7.93%