Virginia National Bankshares Corporation - Common Stock (VABK)

47.05
+0.11 (0.23%)
NASDAQ· Last Trade: Sep 8th, 7:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Virginia National Bankshares Corporation - Common Stock (VABK)

DateOpenHighLowCloseVolumeAdjusted Close
9/08/202647.0647.2647.0547.054,08547.05
9/04/202646.9047.6046.6346.947,06246.94
9/03/202646.9546.9746.9546.973,34846.97
9/02/202646.7346.9646.6346.756,17646.75
9/01/202646.4246.4246.2046.356,42146.35
8/31/202646.6046.7046.2546.303,12346.30
8/28/202646.5546.9646.1546.305,91646.30
8/27/202646.5346.7546.3246.322,85246.32
8/26/202646.9746.9746.3846.384,04346.38
8/25/202646.9746.9746.8846.9711,50746.97
8/24/202646.4746.7346.4746.732,77446.73
8/21/202646.7747.0046.5446.686,92246.68
8/20/202646.9746.9746.4846.486,85646.48
8/19/202647.4047.4046.6846.684,95346.68
8/18/202646.7647.4446.1547.114,82347.11
8/17/202646.5246.7646.1446.195,26246.19
8/14/202646.7946.7946.7946.792,42446.79
8/13/202647.0847.7546.8746.875,78146.51
8/12/202647.7547.7547.4447.442,45147.07
8/11/202647.9547.9547.0047.063,03046.70
8/10/202646.8646.8646.8646.861,70446.50
8/07/202646.7547.9346.7547.914,30447.54
8/06/202647.1047.1046.8446.893,31446.53
8/05/202646.5150.0046.5047.607,36247.23
8/04/202645.7548.5345.7547.5312,02247.16
8/03/202646.1848.6546.0046.6012,95646.24
7/31/202646.1346.1345.5145.806,70045.44
7/30/202646.0446.4045.1646.007,12345.65
7/29/202645.7545.7645.6045.766,02145.41
7/28/202645.0045.9445.0045.944,99245.59
7/27/202645.4547.8544.5045.9415,17145.59
7/24/202644.9044.9044.4944.878,41544.53
7/23/202644.2544.5043.4944.157,53243.81
7/22/202644.6744.6744.0144.4910,45844.15
7/21/202645.7046.4445.2645.2610,88844.91
7/20/202644.3545.8744.3545.877,71545.52
7/17/202647.2548.7645.8046.1513,90745.80
7/16/202645.3348.0945.3347.456,75247.09
7/15/202645.5046.0345.1545.689,58345.33
7/14/202645.4545.4545.4545.452,30245.10
7/13/202645.2945.2945.2945.291,37344.94
7/10/202644.6544.7444.4844.653,80544.31
7/09/202644.2544.6543.8844.657,09144.31
7/08/202643.7544.2943.5544.297,06543.95
7/07/202643.4744.0043.4343.492,09843.16
7/06/202644.4044.9943.7343.732,89143.39
7/02/202645.5845.9044.4044.404,05944.06
7/01/202645.0745.7345.0745.734,04645.38
6/30/202644.3544.3844.0944.383,27144.04
6/29/202647.7847.7844.1044.3510,11244.01
6/26/202646.2046.2044.8845.5277,93245.17
6/25/202645.4545.4945.2245.493,37845.14
6/24/202644.6046.1644.6045.2312,43444.88
6/23/202643.5144.6143.4544.615,31144.27
6/22/202644.7044.7043.5143.515,28143.18
6/18/202644.6344.7143.8244.7117,32044.37
6/17/202643.3544.3043.3543.936,58543.59
6/16/202645.0045.0043.7044.196,11143.85
6/15/202645.0045.0044.5844.784,43344.44
6/12/202644.9945.0044.9945.004,78944.65
6/11/202644.9444.9444.5244.644,73044.30
6/10/202643.5844.6743.5844.678,46944.33
6/09/202642.0344.0042.0343.405,40743.07