The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, AUB:
02 Sep 2025
LAST:
35.45
CHANGE:
0.28
OPEN:
35.08
HIGH:
35.51
ASK:
0.00
VOLUME:
1.23M
CHG(%):
0.78
PREV:
35.73
LOW:
34.90
BID:
0.00
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
02 Sep 25
35.08
35.51
34.90
35.45
1.23M
29 Aug 25
35.55
35.89
35.47
35.73
769K
28 Aug 25
35.94
35.94
35.24
35.51
584.7K
27 Aug 25
34.93
35.81
34.88
35.68
809.2K
26 Aug 25
34.91
35.44
34.73
35.15
859.6K
25 Aug 25
34.97
35.34
34.85
34.91
882.7K
22 Aug 25
33.51
35.41
33.45
35.25
1.48M
21 Aug 25
33.41
33.56
33.15
33.32
753K
20 Aug 25
33.85
33.94
33.31
33.65
1.1M
19 Aug 25
33.58
34.00
33.50
33.79
764.8K
COMPANY PROFILE
Name:
About:
Atlantic Union Bankshares Corporation operates as the bank holding company for Atlantic Union Bank that provides banking and related financial products and services to consumers and businesses in the United States. It operates in two segments, Wholesale Banking and Consumer Banking. The company accepts various deposit products, including checking, savings, time deposit, and money market accounts; certificates of deposit; and other depository services. It provides loans for commercial, industrial, residential mortgage, and consumer purposes, as well as debit and credit cards. In addition, it provides treasury management and capital market, wealth management, private banking, trust, financial and retirement planning, brokerage, investment management, equipment finance, mortgage banking, and insurance products and services. The company offers products and services through full-service branches and ATMs, as well as through its mobile and internet banking. The company was formerly known as Union Bankshares Corporation and changed its name to Atlantic Union Bankshares Corporation in May 2019. Atlantic Union Bankshares Corporation was founded in 1902 and is headquartered in Glen Allen, Virginia.
Address:
4300 Cox Road, Glen Allen, VA, United States, 23060
Website:
https://www.atlanticunionbank.com
CUSIP:
04911A107
CIK:
0000883948
ISIN:
US04911A1079
FIGI:
BBG000BKS4S3
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
18.08
DivYield:
0.04
Div/Share:
1.34
Price to Book:
1.04
Price to Sales:
5.53
Shares:
142.51M
Market Cap:
5.052B
TECHNICAL INDICATORS
MA5:
35.50
MA10:
34.84
MA20:
33.81
MA50:
33.02
MA100:
31.00
MA200:
33.76
STO9:
81.30
STO14:
81.30
RSI14:
67.34
WPR14:
-11.62
MTM14:
1.18
ROC14:
0.03
ATR:
0.76
Week High:
35.94
Week Low:
34.73
Month High:
35.94
Month Low:
30.76
Year High:
44.54
Year Low:
22.85
Volatility:
7.87
RECENT SPLITS
Date
Ratio
16 Oct 2006
3-2
02 Jun 1998
2-1
RECENT DIVIDENDS
Date
Amount
04 Aug 2025
$0.34
23 May 2025
$0.34
14 Feb 2025
$0.34
08 Nov 2024
$0.34
09 Aug 2024
$0.32
23 May 2024
$0.32
08 Feb 2024
$0.32
09 Nov 2023
$0.32
10 Aug 2023
$0.30
18 May 2023
$0.30