Virginia National Bankshares Corporation (VABK)
NASDAQ: VABK · Real-Time Price · USD
41.32
+0.03 (0.07%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 41.01 | 41.29 | 40.74 | 41.29 | 41.29 | 0.76% | 7,566 |
| Sep 24, 2024 | 41.47 | 41.47 | 40.75 | 40.98 | 40.98 | -0.41% | 4,984 |
| Sep 23, 2024 | 41.24 | 41.31 | 41.15 | 41.15 | 41.15 | - | 2,352 |
| Sep 20, 2024 | 41.04 | 41.49 | 40.70 | 41.15 | 41.15 | -1.53% | 28,506 |
| Sep 19, 2024 | 41.89 | 41.89 | 41.39 | 41.79 | 41.79 | 1.83% | 6,298 |
| Sep 18, 2024 | 40.99 | 41.21 | 40.18 | 41.04 | 41.04 | -0.39% | 13,795 |
| Sep 17, 2024 | 41.39 | 41.65 | 40.70 | 41.20 | 41.20 | 0.19% | 8,660 |
| Sep 16, 2024 | 41.70 | 41.70 | 40.50 | 41.12 | 41.12 | -1.63% | 10,844 |
| Sep 13, 2024 | 38.03 | 41.80 | 38.03 | 41.80 | 41.80 | 4.89% | 15,719 |
| Sep 12, 2024 | 39.40 | 39.85 | 39.40 | 39.85 | 39.85 | 0.78% | 3,808 |
| Sep 11, 2024 | 39.49 | 39.75 | 39.25 | 39.54 | 39.54 | -1.03% | 4,705 |
| Sep 10, 2024 | 39.50 | 39.95 | 39.50 | 39.95 | 39.95 | 1.14% | 4,004 |
| Sep 9, 2024 | 39.56 | 39.89 | 39.28 | 39.50 | 39.50 | -0.40% | 7,718 |
| Sep 6, 2024 | 39.62 | 39.98 | 39.01 | 39.66 | 39.66 | 0.79% | 3,522 |
| Sep 5, 2024 | 39.40 | 39.40 | 39.35 | 39.35 | 39.03 | - | 2,128 |
| Sep 4, 2024 | 39.05 | 39.35 | 38.79 | 39.35 | 39.03 | 0.77% | 2,338 |
| Sep 3, 2024 | 39.79 | 39.79 | 38.31 | 39.05 | 38.73 | -1.69% | 3,546 |
| Aug 30, 2024 | 38.50 | 39.72 | 37.66 | 39.72 | 39.39 | 0.23% | 3,979 |
| Aug 29, 2024 | 38.50 | 39.71 | 38.50 | 39.63 | 39.30 | 4.07% | 3,695 |
| Aug 28, 2024 | 37.50 | 38.67 | 37.50 | 38.08 | 37.77 | 0.77% | 5,162 |
| Aug 27, 2024 | 37.72 | 38.41 | 36.95 | 37.79 | 37.48 | -2.17% | 2,547 |
| Aug 26, 2024 | 39.00 | 39.35 | 38.63 | 38.63 | 38.31 | -0.36% | 4,583 |
| Aug 23, 2024 | 37.24 | 38.77 | 37.24 | 38.77 | 38.45 | 6.13% | 7,437 |
| Aug 22, 2024 | 36.50 | 36.92 | 36.14 | 36.53 | 36.23 | -0.46% | 8,446 |
| Aug 21, 2024 | 35.85 | 37.00 | 35.73 | 36.70 | 36.40 | 1.24% | 5,712 |
| Aug 20, 2024 | 36.18 | 36.45 | 36.18 | 36.25 | 35.95 | -1.76% | 3,700 |
| Aug 19, 2024 | 36.04 | 38.16 | 36.04 | 36.90 | 36.60 | 1.12% | 22,944 |
| Aug 16, 2024 | 35.79 | 36.87 | 35.04 | 36.49 | 36.19 | 1.42% | 8,165 |
| Aug 15, 2024 | 36.01 | 38.16 | 35.43 | 35.98 | 35.68 | 1.67% | 8,413 |
| Aug 14, 2024 | 34.88 | 35.80 | 34.88 | 35.39 | 35.10 | -0.98% | 2,579 |
| Aug 13, 2024 | 34.94 | 35.77 | 34.94 | 35.74 | 35.45 | 2.79% | 3,072 |
| Aug 12, 2024 | 35.20 | 35.20 | 34.48 | 34.77 | 34.48 | 0.43% | 9,222 |
| Aug 9, 2024 | 34.44 | 35.05 | 34.44 | 34.62 | 34.33 | -0.55% | 2,865 |
| Aug 8, 2024 | 33.53 | 34.81 | 33.53 | 34.81 | 34.52 | 1.58% | 4,099 |
| Aug 7, 2024 | 34.30 | 34.68 | 34.02 | 34.27 | 33.99 | 0.35% | 6,507 |
| Aug 6, 2024 | 34.98 | 35.67 | 34.15 | 34.15 | 33.87 | -2.47% | 5,875 |
| Aug 5, 2024 | 33.71 | 35.29 | 33.71 | 35.02 | 34.73 | -4.77% | 16,918 |
| Aug 2, 2024 | 35.86 | 37.11 | 34.65 | 36.77 | 36.47 | -2.54% | 13,656 |
| Aug 1, 2024 | 39.06 | 39.06 | 36.98 | 37.73 | 37.42 | -3.45% | 13,885 |
| Jul 31, 2024 | 39.43 | 39.68 | 39.08 | 39.08 | 38.76 | 0.72% | 8,326 |
| Jul 30, 2024 | 37.83 | 38.80 | 36.93 | 38.80 | 38.48 | 1.57% | 15,644 |
| Jul 29, 2024 | 38.39 | 38.69 | 37.94 | 38.20 | 37.89 | -1.67% | 5,395 |
| Jul 26, 2024 | 39.50 | 39.50 | 38.80 | 38.85 | 38.53 | -1.65% | 12,400 |
| Jul 25, 2024 | 38.14 | 39.94 | 38.14 | 39.50 | 39.17 | 3.13% | 11,574 |
| Jul 24, 2024 | 39.45 | 39.47 | 37.74 | 38.30 | 37.98 | -0.80% | 9,224 |
| Jul 23, 2024 | 37.67 | 39.80 | 37.67 | 38.61 | 38.29 | 2.14% | 17,135 |
| Jul 22, 2024 | 36.95 | 37.80 | 36.36 | 37.80 | 37.49 | 2.11% | 13,362 |
| Jul 19, 2024 | 37.19 | 37.25 | 36.84 | 37.02 | 36.72 | -0.22% | 8,169 |
| Jul 18, 2024 | 36.14 | 37.58 | 36.14 | 37.10 | 36.79 | 0.27% | 7,307 |
| Jul 17, 2024 | 37.50 | 38.00 | 36.12 | 37.00 | 36.70 | -1.39% | 23,001 |
| Jul 16, 2024 | 34.46 | 37.73 | 34.46 | 37.52 | 37.21 | 8.79% | 20,278 |
| Jul 15, 2024 | 33.72 | 36.00 | 33.65 | 34.49 | 34.21 | 4.17% | 20,338 |
| Jul 12, 2024 | 34.30 | 34.30 | 32.43 | 33.11 | 32.84 | -3.72% | 13,725 |
| Jul 11, 2024 | 32.17 | 34.39 | 32.16 | 34.39 | 34.11 | 8.14% | 15,557 |
| Jul 10, 2024 | 31.20 | 31.85 | 31.00 | 31.80 | 31.54 | 1.96% | 5,036 |
| Jul 9, 2024 | 30.82 | 31.19 | 30.78 | 31.19 | 30.93 | 0.94% | 2,468 |
| Jul 8, 2024 | 30.83 | 31.12 | 30.40 | 30.90 | 30.65 | 1.68% | 5,971 |
| Jul 5, 2024 | 32.37 | 32.37 | 29.80 | 30.39 | 30.14 | -8.02% | 34,768 |
| Jul 3, 2024 | 32.80 | 33.04 | 31.19 | 33.04 | 32.77 | 1.47% | 12,845 |
| Jul 2, 2024 | 32.30 | 32.85 | 31.85 | 32.56 | 32.29 | 0.80% | 4,582 |
| Jul 1, 2024 | 32.35 | 32.97 | 31.55 | 32.30 | 32.03 | -1.52% | 6,378 |
| Jun 28, 2024 | 32.40 | 32.96 | 31.23 | 32.80 | 32.53 | 2.02% | 34,787 |
| Jun 27, 2024 | 32.09 | 32.35 | 31.53 | 32.15 | 31.89 | 1.39% | 12,343 |
| Jun 26, 2024 | 31.25 | 32.05 | 31.25 | 31.71 | 31.45 | -0.60% | 7,382 |
| Jun 25, 2024 | 31.53 | 32.00 | 31.37 | 31.90 | 31.64 | - | 5,866 |
| Jun 24, 2024 | 31.60 | 31.90 | 30.53 | 31.90 | 31.64 | - | 11,828 |
| Jun 21, 2024 | 30.40 | 32.10 | 30.40 | 31.90 | 31.64 | 4.87% | 32,284 |
| Jun 20, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.17 | 0.23% | 1,973 |
| Jun 18, 2024 | 30.04 | 30.61 | 30.04 | 30.35 | 30.10 | -0.49% | 11,728 |
| Jun 17, 2024 | 29.50 | 30.50 | 29.50 | 30.50 | 30.25 | 1.67% | 5,083 |
| Jun 14, 2024 | 30.23 | 30.44 | 29.76 | 30.00 | 29.75 | -1.57% | 5,947 |
| Jun 13, 2024 | 30.08 | 31.27 | 30.08 | 30.48 | 29.90 | -0.49% | 13,557 |
| Jun 12, 2024 | 29.99 | 30.63 | 29.36 | 30.63 | 30.05 | 3.10% | 9,280 |
| Jun 11, 2024 | 29.54 | 30.63 | 29.32 | 29.71 | 29.14 | 0.71% | 9,660 |
| Jun 10, 2024 | 29.59 | 29.73 | 29.33 | 29.50 | 28.94 | -0.17% | 5,071 |
| Jun 7, 2024 | 29.17 | 30.01 | 29.16 | 29.55 | 28.99 | -2.89% | 2,137 |
| Jun 6, 2024 | 30.30 | 30.43 | 28.88 | 30.43 | 29.85 | 0.33% | 13,262 |
| Jun 5, 2024 | 29.39 | 30.33 | 29.34 | 30.33 | 29.75 | 2.47% | 14,429 |
| Jun 4, 2024 | 29.18 | 30.49 | 28.71 | 29.60 | 29.04 | -0.20% | 13,182 |
| Jun 3, 2024 | 29.26 | 30.00 | 28.78 | 29.66 | 29.10 | 1.37% | 11,351 |
| May 31, 2024 | 30.13 | 30.33 | 29.00 | 29.26 | 28.70 | -1.51% | 16,851 |
| May 30, 2024 | 29.56 | 29.99 | 29.20 | 29.71 | 29.14 | 0.95% | 9,374 |
| May 29, 2024 | 29.01 | 29.90 | 29.01 | 29.43 | 28.87 | -2.42% | 16,018 |
| May 28, 2024 | 29.76 | 30.16 | 29.76 | 30.16 | 29.59 | -1.21% | 4,524 |
| May 24, 2024 | 30.34 | 30.91 | 29.63 | 30.53 | 29.95 | 1.16% | 7,335 |
| May 23, 2024 | 31.05 | 31.66 | 29.60 | 30.18 | 29.61 | -5.15% | 17,590 |
| May 22, 2024 | 31.49 | 31.84 | 30.51 | 31.82 | 31.21 | 0.98% | 42,154 |
| May 21, 2024 | 30.95 | 32.00 | 30.95 | 31.51 | 30.91 | 0.90% | 9,189 |
| May 20, 2024 | 30.92 | 32.32 | 30.66 | 31.23 | 30.64 | -0.89% | 11,859 |
| May 17, 2024 | 31.04 | 31.79 | 30.42 | 31.51 | 30.91 | 1.61% | 10,083 |
| May 16, 2024 | 30.53 | 31.95 | 30.31 | 31.01 | 30.42 | -0.42% | 23,296 |
| May 15, 2024 | 30.53 | 31.14 | 30.28 | 31.14 | 30.55 | 2.20% | 25,476 |
| May 14, 2024 | 30.54 | 30.80 | 30.27 | 30.47 | 29.89 | 0.43% | 7,485 |
| May 13, 2024 | 30.07 | 30.39 | 29.85 | 30.34 | 29.76 | 1.03% | 7,262 |
| May 10, 2024 | 29.33 | 30.06 | 29.33 | 30.03 | 29.46 | 0.40% | 5,563 |
| May 9, 2024 | 29.84 | 29.91 | 28.98 | 29.91 | 29.34 | 0.57% | 9,522 |
| May 8, 2024 | 29.66 | 30.16 | 29.42 | 29.74 | 29.17 | 0.03% | 7,130 |
| May 7, 2024 | 29.49 | 30.26 | 29.49 | 29.73 | 29.16 | -0.15% | 18,527 |
| May 6, 2024 | 29.51 | 30.23 | 29.51 | 29.78 | 29.21 | -0.42% | 37,227 |
| May 3, 2024 | 29.60 | 30.00 | 28.90 | 29.90 | 29.33 | 1.42% | 25,886 |