UK markets closed

Virginia National Bankshares Corporation (VABK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
29.75+0.27 (+0.92%)
As of 11:58AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202429.6329.7529.3129.7529.7511,351
02 May 202429.0029.5028.7129.4829.4830,000
01 May 202427.8728.7527.8728.4928.4931,700
30 Apr 202427.2528.5027.0828.2128.2133,700
29 Apr 202425.3827.5025.3827.5027.5062,500
26 Apr 202425.2026.1924.8125.5025.5034,200
25 Apr 202424.6025.6324.4225.1825.1838,300
24 Apr 202426.5426.5424.4424.6024.6030,900
23 Apr 202425.1025.2324.4724.6224.6222,100
22 Apr 202424.2624.6824.2524.4024.4028,800
19 Apr 202424.2625.2424.0624.2524.2534,400
18 Apr 202425.2927.4924.1224.3624.3646,600
17 Apr 202425.3425.3724.6825.0025.0034,500
16 Apr 202425.3625.3825.0625.0725.0735,700
15 Apr 202426.1326.2525.1025.1025.1026,800
12 Apr 202426.5026.9025.4725.8625.8621,200
11 Apr 202427.1227.1226.5226.6126.6118,500
10 Apr 202428.3728.3727.0027.0427.0424,700
09 Apr 202429.3629.3628.5228.5328.539,700
08 Apr 202429.3329.4029.0129.0329.036,000
05 Apr 202429.3229.3229.0129.0129.012,700
04 Apr 202429.2029.4029.2029.2729.274,100
03 Apr 202428.7929.3528.7929.2529.253,700
02 Apr 202429.6329.8028.5529.1629.168,800
01 Apr 202429.4329.4329.1229.1929.192,900
28 Mar 202430.4230.7129.4530.1030.105,800
27 Mar 202430.6530.6630.0530.0530.053,700
26 Mar 202429.6830.2129.2329.2629.264,000
25 Mar 202429.9229.9329.0029.3429.342,000
22 Mar 202430.8130.8129.2429.3529.353,300
21 Mar 202429.7430.5029.7430.5030.504,300
20 Mar 202429.4129.4529.0129.2229.224,800
19 Mar 202429.5029.5029.0529.0529.052,800
18 Mar 202429.5329.5329.0029.0029.002,100
15 Mar 202428.3529.3628.3529.3629.3611,200
14 Mar 202429.0229.0228.6128.7528.754,500
13 Mar 202429.2229.8129.2229.8129.812,900
13 Mar 20240.33 Dividend
12 Mar 202429.2929.7329.2929.5629.232,600
11 Mar 202429.2729.5229.1229.5229.193,600
08 Mar 202430.3230.3229.1229.3729.048,200
07 Mar 202430.1030.2230.1030.2229.882,100
06 Mar 202429.7230.8429.7230.1029.764,400
05 Mar 202429.7230.0129.7230.0129.674,800
04 Mar 202430.3030.5929.7029.7029.379,800
01 Mar 202430.0230.4830.0130.4830.143,900
29 Feb 202430.4530.8030.0430.4230.086,000
28 Feb 202430.8130.8129.3429.8429.516,000
27 Feb 202430.6330.6330.0530.1129.772,800
26 Feb 202430.7130.7130.0130.0129.672,300
23 Feb 202429.4331.0629.4330.2529.918,800
22 Feb 202430.2330.8930.1330.8930.555,200
21 Feb 202430.5930.8030.5130.5230.183,900
20 Feb 202431.8832.1730.4730.6130.278,200
16 Feb 202432.3833.2832.3832.6932.333,600
15 Feb 202430.3632.4830.3632.4832.127,600
14 Feb 202429.9530.7429.8030.7430.405,800
13 Feb 202430.1030.9629.1129.3329.0010,000
12 Feb 202429.6831.6729.6830.9230.5711,800
09 Feb 202430.0230.9429.6130.1329.7915,800
08 Feb 202429.5029.9529.2429.4529.126,200
07 Feb 202429.9730.5827.5029.9729.6440,700
06 Feb 202430.9430.9429.6730.5530.2111,500
05 Feb 202430.7631.6530.7631.0030.655,100
02 Feb 202432.2633.3030.9031.4031.058,200
01 Feb 202433.4033.4032.5032.9132.548,500
31 Jan 202433.7134.6732.8033.0132.6413,400
30 Jan 202434.4334.5634.4334.5634.171,500
29 Jan 202434.4334.4334.4334.4334.051,100
26 Jan 202435.3935.3934.0034.6734.283,700
25 Jan 202435.4135.6534.3535.5135.1111,200
24 Jan 202434.3035.1834.1534.8834.4910,400
23 Jan 202435.6135.6134.1034.1033.729,800
22 Jan 202433.8935.7032.6735.7035.307,900
19 Jan 202433.4533.8133.0133.8133.437,200
18 Jan 202433.4233.6033.0633.2832.913,500
17 Jan 202433.4033.4133.2033.2032.832,200
16 Jan 202433.5634.1533.3133.5433.175,900
12 Jan 202435.7635.7633.6333.8133.4326,100
11 Jan 202436.0136.0134.3335.0234.636,700
10 Jan 202435.1935.1935.1935.1934.803,200
09 Jan 202435.3035.5435.2735.2734.885,100
08 Jan 202436.4036.4035.0035.3134.927,100
05 Jan 202435.9535.9535.0635.2034.8117,100
04 Jan 202435.3835.4335.3835.4335.034,200
03 Jan 202437.2137.2135.1035.1034.716,600
02 Jan 202435.9737.1535.9036.9536.5418,100
29 Dec 202337.5237.5234.3834.3834.0030,100
28 Dec 202337.7437.9937.7437.9637.546,600
27 Dec 202339.1239.1237.8537.8537.4390,600
26 Dec 202338.1039.5438.0939.5439.1011,900
22 Dec 202339.8439.8438.0838.0837.6541,000
21 Dec 202340.1040.1039.1039.1038.6613,100
20 Dec 202340.6841.6538.8440.2239.7730,000
19 Dec 202338.6141.2638.6141.1240.6610,000
18 Dec 202340.4840.9238.8039.0738.6333,700
15 Dec 202338.8843.0837.9541.5041.0459,600
14 Dec 202339.3939.3938.2038.6838.2511,600
13 Dec 202336.0338.5635.9538.5638.1317,300
12 Dec 202336.7036.8036.1036.3935.9810,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...