VA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	39.18	39.19	39.18	39.19	39.19	0.62%	1,300
Dec 23, 2024	38.99	38.99	38.95	38.95	38.95	0.10%	1,400
Dec 20, 2024	38.80	38.91	38.80	38.91	38.91	-0.13%	431
Dec 19, 2024	39.30	39.30	38.96	38.96	38.96	-0.33%	1,000
Dec 18, 2024	39.66	39.66	39.09	39.09	39.09	-1.64%	6,700
Dec 17, 2024	39.66	39.74	39.66	39.74	39.74	0.10%	428
Dec 16, 2024	39.72	39.72	39.67	39.70	39.70	-0.15%	506
Dec 13, 2024	39.76	39.76	39.76	39.76	39.76	-0.58%	612
Dec 12, 2024	40.08	40.08	39.99	39.99	39.99	-0.62%	800
Dec 11, 2024	40.25	40.29	40.24	40.24	40.24	-	441
Dec 10, 2024	40.24	40.24	40.24	40.24	40.24	0.05%	-
Dec 9, 2024	40.32	40.32	40.16	40.22	40.22	0.17%	5,204
Dec 6, 2024	40.12	40.15	40.12	40.15	40.15	0.25%	400
Dec 5, 2024	40.04	40.05	39.99	40.05	40.05	-0.37%	600
Dec 4, 2024	40.31	40.31	40.20	40.20	40.20	-0.35%	608
Dec 3, 2024	40.26	40.34	40.16	40.34	40.34	0.50%	7,500
Dec 2, 2024	39.97	40.14	39.97	40.14	40.14	1.96%	1,100
Nov 29, 2024	39.37	39.37	39.37	39.37	39.37	-0.15%	-
Nov 28, 2024	39.54	39.54	39.43	39.43	39.43	0.54%	611
Nov 27, 2024	39.22	39.22	39.22	39.22	39.22	-	300
Nov 26, 2024	39.17	39.22	39.16	39.22	39.22	0.15%	638
Nov 25, 2024	39.27	39.30	39.16	39.16	39.16	0.46%	2,500
Nov 22, 2024	38.76	38.98	38.76	38.98	38.98	0.52%	1,400
Nov 21, 2024	38.78	38.78	38.78	38.78	38.78	0.57%	248
Nov 20, 2024	38.56	38.57	38.56	38.56	38.56	-0.85%	1,600
Nov 19, 2024	38.71	38.89	38.70	38.89	38.89	-0.23%	1,000
Nov 18, 2024	39.01	39.01	38.98	38.98	38.98	0.46%	1,018
Nov 15, 2024	38.82	38.82	38.76	38.80	38.80	-0.18%	1,300
Nov 14, 2024	38.79	38.92	38.79	38.87	38.87	0.83%	810
Nov 13, 2024	38.55	38.55	38.55	38.55	38.55	-0.41%	200
Nov 12, 2024	39.07	39.07	38.71	38.71	38.71	-2.12%	3,800
Nov 11, 2024	39.55	39.55	39.41	39.55	39.55	0.15%	1,500
Nov 8, 2024	39.57	39.57	39.40	39.49	39.49	-0.35%	1,717
Nov 7, 2024	39.52	39.63	39.52	39.63	39.63	0.79%	700
Nov 6, 2024	39.45	39.45	39.24	39.32	39.32	0.64%	2,237
Nov 5, 2024	39.07	39.07	39.07	39.07	39.07	0.05%	747
Nov 4, 2024	39.05	39.05	39.05	39.05	39.05	0.10%	407
Nov 1, 2024	38.88	39.01	38.87	39.01	39.01	0.41%	3,320
Oct 31, 2024	38.91	38.91	38.66	38.85	38.85	-0.94%	2,103
Oct 30, 2024	39.22	39.22	39.22	39.22	39.22	-0.18%	-
Oct 29, 2024	39.13	39.29	39.13	39.29	39.29	0.85%	6,500
Oct 28, 2024	38.73	38.96	38.73	38.96	38.96	0.52%	1,312
Oct 25, 2024	38.84	38.93	38.76	38.76	38.76	0.49%	2,100
Oct 24, 2024	38.70	38.70	38.57	38.57	38.57	0.13%	300
Oct 23, 2024	38.50	38.52	38.42	38.52	38.52	-1.63%	800
Oct 22, 2024	39.16	39.16	39.16	39.16	39.16	-0.81%	244
Oct 21, 2024	39.76	39.76	39.47	39.48	39.48	-0.78%	2,100
Oct 18, 2024	39.79	39.79	39.79	39.79	39.79	0.38%	500
Oct 17, 2024	39.82	39.82	39.64	39.64	39.64	-0.35%	1,108
Oct 16, 2024	39.73	39.78	39.73	39.78	39.78	0.13%	600
Oct 15, 2024	40.13	40.13	39.73	39.73	39.73	-1.17%	1,438
Oct 11, 2024	40.05	40.20	40.05	40.20	40.20	0.75%	1,742
Oct 10, 2024	39.78	39.90	39.78	39.90	39.90	-0.05%	704
Oct 9, 2024	39.73	39.92	39.73	39.92	39.92	-	1,607
Oct 8, 2024	39.85	39.92	39.85	39.92	39.92	0.25%	500
Oct 7, 2024	39.87	39.95	39.82	39.82	39.82	-0.77%	1,700
Oct 4, 2024	39.98	40.13	39.96	40.13	40.13	1.21%	1,432
Oct 3, 2024	39.48	39.66	39.48	39.65	39.65	-0.38%	1,000
Oct 2, 2024	39.87	39.87	39.67	39.80	39.80	-0.33%	900
Oct 1, 2024	39.93	39.93	39.93	39.93	39.93	-0.22%	200
Sep 30, 2024	39.99	40.02	39.96	40.02	40.02	0.18%	500
Sep 27, 2024	40.22	40.22	39.95	39.95	39.95	-0.87%	329
Sep 26, 2024	40.39	40.39	40.30	40.30	40.30	2.75%	5,235
Sep 25, 2024	39.37	39.37	39.22	39.22	39.22	-0.43%	2,300
Sep 24, 2024	39.51	39.51	39.37	39.39	39.39	-0.30%	3,900
Sep 23, 2024	39.61	39.61	39.51	39.51	39.51	-0.38%	700
Sep 20, 2024	39.60	39.66	39.50	39.66	39.66	-0.48%	2,700
Sep 19, 2024	39.67	39.86	39.67	39.85	39.63	1.14%	2,645
Sep 18, 2024	39.32	39.40	39.08	39.40	39.19	0.20%	2,346
Sep 17, 2024	39.34	39.34	39.32	39.32	39.11	-0.30%	1,040
Sep 16, 2024	39.29	39.48	39.29	39.44	39.23	0.74%	5,500
Sep 13, 2024	39.15	39.16	39.15	39.15	38.94	0.13%	1,147
Sep 12, 2024	38.91	39.10	38.91	39.10	38.89	1.22%	700
Sep 11, 2024	38.25	38.63	38.25	38.63	38.42	-0.08%	1,343
Sep 10, 2024	38.46	38.66	38.46	38.66	38.45	0.29%	1,606
Sep 9, 2024	38.62	38.69	38.50	38.55	38.34	1.45%	1,700
Sep 6, 2024	38.55	38.55	38.00	38.00	37.79	-2.19%	6,000
Sep 5, 2024	39.00	39.00	38.83	38.85	38.64	0.10%	31,932
Sep 4, 2024	38.86	38.86	38.81	38.81	38.60	-0.82%	1,138
Sep 3, 2024	39.43	39.43	39.13	39.13	38.92	-1.29%	2,039
Aug 30, 2024	39.64	39.64	39.64	39.64	39.43	0.46%	132
Aug 29, 2024	39.43	39.46	39.39	39.46	39.25	0.20%	1,801
Aug 28, 2024	39.42	39.43	39.35	39.38	39.17	-0.10%	1,415
Aug 27, 2024	39.42	39.42	39.42	39.42	39.20	0.05%	104
Aug 26, 2024	39.40	39.40	39.40	39.40	39.19	-0.76%	1,516
Aug 23, 2024	39.64	39.70	39.64	39.70	39.48	0.63%	600
Aug 22, 2024	39.57	39.57	39.45	39.45	39.24	0.05%	1,600
Aug 21, 2024	39.42	39.43	39.42	39.43	39.22	0.18%	1,400
Aug 20, 2024	39.36	39.36	39.36	39.36	39.15	-	350
Aug 19, 2024	38.94	39.36	38.94	39.36	39.15	1.08%	200
Aug 16, 2024	38.78	38.95	38.78	38.94	38.73	0.33%	1,425
Aug 15, 2024	38.52	38.81	38.52	38.81	38.60	1.65%	430
Aug 14, 2024	38.18	38.18	38.18	38.18	37.97	0.58%	150
Aug 13, 2024	37.86	37.96	37.86	37.96	37.75	1.44%	246
Aug 12, 2024	37.26	37.48	37.26	37.42	37.22	0.40%	8,200
Aug 9, 2024	37.03	37.27	37.03	37.27	37.07	0.22%	1,700
Aug 8, 2024	37.07	37.21	37.07	37.19	36.99	2.11%	1,916
Aug 7, 2024	37.21	37.21	36.42	36.42	36.22	0.66%	2,500
Aug 6, 2024	36.22	36.27	35.91	36.18	35.98	-3.08%	11,100
Aug 2, 2024	37.68	37.68	37.12	37.33	37.13	-2.91%	13,826