NYSE · AUB · stock
Atlantic Union Bankshares Corp (AUB) stock price history
Every NYSE trading session of Atlantic Union Bankshares Corp from Oct 6, 1993 to Sep 28, 2026: 8,300 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AUB adjusted close, 1993 to 2026
- $43.25
- All time high, 2026
- $43.62
- 52 week high, $30.29 low
- 8,300
- Daily sessions since 1993
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
AUB key facts
- Atlantic Union Bankshares Corp (AUB) closed at $38.55 on Sep 28, 2026 on NYSE.
- AUB's all time high close is $43.25, set on Jul 16, 2026; its all time low close is $2.86 on Sep 29, 2000.
- AUB's 52 week range is $30.29 to $43.62.
- AUB returned +10.5% over the year to Sep 28, 2026 and +24.9% over five years.
- Over ten years AUB returned +95%, +6.9% a year compounded.
- AUB's deepest drawdown was -69.7% from Nov 16, 2006 to Mar 5, 2009.
- DataCedar holds 8,300 daily sessions of AUB history from Oct 6, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AUB price chart, 1993 to 2026
AUB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -7.9% |
| 6 months | +11.9% |
| Year to date | +10.6% |
| 1 year | +10.5% |
| 3 years | +48.0% |
| 5 years | +24.9% |
| 10 years | +95.5% |
| Since Oct 6, 1993 | +1,219% |
| Compound annual growth, 33.0 years | +8.1% |
AUB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $43.25 on Jul 16, 2026
- All time low close
- $2.86 on Sep 29, 2000
- 52 week high
- $43.62 on Jul 1, 2026
- 52 week low
- $30.29 on Nov 18, 2025
- Deepest drawdown
- -69.7% from Nov 16, 2006 to Mar 5, 2009, recovered Oct 16, 2015
- Best single session
- +25.7% on Mar 30, 2001
- Worst single session
- -22.8% on Apr 2, 2001
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1993
- 13.2×
- Best calendar year
- 1997, +78%
- Worst calendar year
- 2009, -49%
AUB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Oct 6, 1993; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.56 | $43.62 | $33.04 | $38.55 | +11.3% | 204.8M | 185 |
| 2025 | $35.70 | $36.93 | $21.67 | $34.63 | -2.7% | 328.6M | 250 |
| 2024 | $32.72 | $41.86 | $28.12 | $35.60 | +7.5% | 141.9M | 252 |
| 2023 | $30.74 | $36.05 | $20.48 | $33.12 | +8.1% | 130.2M | 250 |
| 2022 | $31.69 | $36.00 | $26.15 | $30.63 | -2.6% | 69.6M | 251 |
| 2021 | $27.07 | $35.09 | $26.03 | $31.46 | +16.5% | 69.3M | 252 |
| 2020 | $29.90 | $29.90 | $14.74 | $27.00 | -8.9% | 84.3M | 253 |
| 2019 | $21.38 | $31.52 | $21.36 | $29.64 | +36.6% | 73.4M | 252 |
| 2018 | $27.33 | $32.55 | $20.35 | $21.69 | -20.1% | 101.1M | 251 |
| 2017 | $26.24 | $29.30 | $21.87 | $27.16 | +3.7% | 42.5M | 251 |
| 2016 | $17.77 | $26.90 | $14.76 | $26.20 | +46.0% | 32.9M | 252 |
| 2015 | $16.73 | $19.37 | $13.76 | $17.95 | +7.9% | 31.4M | 252 |
| 2014 | $16.70 | $18.12 | $14.26 | $16.63 | -0.6% | 33.4M | 252 |
| 2013 | $10.52 | $17.63 | $10.43 | $16.73 | +61.4% | 23M | 252 |
| 2012 | $8.75 | $10.62 | $8.37 | $10.36 | +21.8% | 9.8M | 250 |
| 2011 | $9.38 | $9.51 | $6.33 | $8.51 | -7.9% | 14.6M | 252 |
| 2010 | $7.59 | $11.06 | $6.96 | $9.24 | +21.6% | 14.2M | 252 |
| 2009 | $14.94 | $14.98 | $5.45 | $7.60 | -49.0% | 15.9M | 252 |
| 2008 | $12.14 | $17.41 | $7.15 | $14.91 | +21.6% | 8.4M | 253 |
| 2007 | $17.17 | $17.39 | $10.32 | $12.26 | -28.7% | 6.9M | 251 |
| 2006 | $15.85 | $18.15 | $14.27 | $17.19 | +8.8% | 4.7M | 251 |
| 2005 | $13.83 | $18.38 | $10.64 | $15.80 | +14.7% | 5M | 252 |
| 2004 | $10.81 | $14.36 | $9.74 | $13.77 | +28.8% | 3.9M | 252 |
| 2003 | $9.37 | $11.92 | $7.99 | $10.69 | +14.2% | 2.9M | 252 |
| 2002 | $5.38 | $10.08 | $5.21 | $9.36 | +71.5% | 2.9M | 252 |
| 2001 | $3.32 | $6.36 | $3.32 | $5.46 | +63.2% | 1.5M | 248 |
| 2000 | $4.56 | $4.72 | $2.76 | $3.35 | -28.5% | 1.3M | 252 |
| 1999 | $5.18 | $6.28 | $4.18 | $4.68 | -14.8% | 916.2K | 252 |
| 1998 | $6.82 | $7.41 | $4.53 | $5.49 | -19.4% | 961.7K | 252 |
| 1997 | $3.84 | $6.96 | $3.72 | $6.82 | +77.6% | 852K | 253 |
| 1996 | $3.94 | $4.23 | $3.56 | $3.84 | -2.7% | 450.6K | 254 |
| 1995 | $3.58 | $4.25 | $3.28 | $3.94 | +10.1% | 306.6K | 252 |
| 1994 | $3.22 | $4.39 | $3.22 | $3.58 | +11.4% | 254.1K | 252 |
| 1993 | $3.00 | $3.95 | $2.92 | $3.22 | n/a | 52.2K | 61 |
AUB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.55 | -4.4% |
| August 2026 | $40.33 | -4.1% |
| July 2026 | $42.06 | -0.6% |
| June 2026 | $42.31 | +12.5% |
| May 2026 | $37.62 | +0.9% |
| April 2026 | $37.28 | +5.3% |
| March 2026 | $35.39 | -3.6% |
| February 2026 | $36.70 | -3.7% |
| January 2026 | $38.11 | +10.0% |
| December 2025 | $34.63 | +4.3% |
| November 2025 | $33.19 | +5.2% |
| October 2025 | $31.54 | -7.8% |
About the AUB data
Daily bars. 8,300 sessions from Oct 6, 1993 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 6, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AUB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ATO Atmos Energy Corp.
- ATR Aptargroup, INC.
- ATS ATS Corp /ATS
- AU AngloGold Ashanti PLC
- AUB$A Atlantic Union Bankshares Corporation Depositary Shares each representing a 1/400th ownership interest in a share of 6.875% Perpetual Non-Cumulative Preferred Stock, Series A
- AUNA Auna S.A.
- AVA Avista Corp.
- AVAL Grupo Aval Acciones Y Valores S.A.
Common questions
AUB share price history
