Advertisement

U.S. markets closed

S&P Futures
6,013.00
+26.00(+0.43%)
Dow Futures
44,638.00
+243.00(+0.55%)
Nasdaq Futures
20,951.75
+102.00(+0.49%)
Russell 2000 Futures
2,437.50
+23.90(+0.99%)
Crude Oil
71.16
-0.08(-0.11%)
Gold
2,701.70
-10.50(-0.39%)

Virginia National Bankshares Corporation (VABK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

42.58

+0.38

(+0.90%)

At close: 04:00PM EST

42.49

-0.09

(-0.21%)

After hours:

04:32PM EST

Dividend
VABK announced a cash dividend of 0.33 with an ex-date of Dec. 6, 2024

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	42.75	42.75	42.58	42.58	42.58	5,400
Nov 21, 2024	41.80	42.21	41.65	42.20	42.20	7,100
Nov 20, 2024	42.10	42.16	41.66	41.80	41.80	6,700
Nov 19, 2024	42.60	42.72	42.60	42.63	42.63	3,900
Nov 18, 2024	42.73	42.73	42.41	42.68	42.68	3,100
Nov 15, 2024	42.86	42.86	41.93	42.20	42.20	7,000
Nov 14, 2024	42.66	43.04	41.85	42.65	42.65	19,500
Nov 13, 2024	44.00	44.00	42.66	42.66	42.66	9,500
Nov 12, 2024	44.00	44.00	43.40	43.94	43.94	5,300
Nov 11, 2024	42.20	44.00	42.20	44.00	44.00	9,900
Nov 08, 2024	41.85	42.73	41.77	42.53	42.53	5,900
Nov 07, 2024	42.26	42.59	41.57	41.80	41.80	10,300
Nov 06, 2024	41.25	42.71	40.37	42.41	42.41	38,400
Nov 05, 2024	40.11	40.86	40.11	40.86	40.86	5,100
Nov 04, 2024	39.16	40.16	39.16	39.89	39.89	3,200
Nov 01, 2024	39.33	40.40	39.33	39.43	39.43	11,000
Oct 31, 2024	39.75	40.03	39.24	39.67	39.67	7,600
Oct 30, 2024	40.10	40.10	39.70	39.74	39.74	3,800
Oct 29, 2024	40.46	40.53	39.66	39.95	39.95	6,200
Oct 28, 2024	40.12	41.09	40.12	41.09	41.09	8,600
Oct 25, 2024	40.90	40.90	39.95	39.95	39.95	4,300
Oct 24, 2024	40.94	40.95	40.12	40.64	40.64	5,600
Oct 23, 2024	41.11	41.11	40.55	40.79	40.79	2,900
Oct 22, 2024	41.50	41.60	41.06	41.49	41.49	3,300
Oct 21, 2024	40.81	42.59	40.81	41.71	41.71	4,300
Oct 18, 2024	41.74	42.75	41.74	42.31	42.31	9,900
Oct 17, 2024	39.20	41.55	39.20	41.53	41.53	15,800
Oct 16, 2024	39.71	41.09	39.69	41.05	41.05	7,000
Oct 15, 2024	40.00	40.00	38.40	39.01	39.01	13,300
Oct 14, 2024	37.77	38.23	37.77	38.23	38.23	1,300
Oct 11, 2024	38.30	39.08	38.29	38.29	38.29	10,900
Oct 10, 2024	38.32	38.39	38.12	38.16	38.16	9,300
Oct 09, 2024	38.56	38.95	38.11	38.30	38.30	4,800
Oct 08, 2024	40.29	40.29	38.00	38.68	38.68	6,800
Oct 07, 2024	40.90	41.10	39.90	40.31	40.31	10,800
Oct 04, 2024	41.19	41.24	39.88	41.24	41.24	8,100
Oct 03, 2024	40.98	41.20	40.80	40.91	40.91	15,000
Oct 02, 2024	41.05	41.37	40.12	41.00	41.00	6,900
Oct 01, 2024	41.40	41.40	41.05	41.06	41.06	7,700
Sep 30, 2024	41.49	41.65	41.49	41.65	41.65	1,700
Sep 27, 2024	41.37	41.75	41.01	41.75	41.75	2,800
Sep 26, 2024	41.50	42.00	40.89	41.32	41.32	10,600
Sep 25, 2024	41.01	41.29	40.74	41.29	41.29	7,600
Sep 24, 2024	41.47	41.47	40.75	40.98	40.98	5,000
Sep 23, 2024	41.24	41.31	41.15	41.15	41.15	2,400
Sep 20, 2024	41.04	41.49	40.70	41.15	41.15	28,500
Sep 19, 2024	41.89	41.89	41.39	41.79	41.79	6,300
Sep 18, 2024	40.99	41.21	40.18	41.04	41.04	13,800
Sep 17, 2024	41.39	41.65	40.70	41.20	41.20	8,700
Sep 16, 2024	41.70	41.70	40.50	41.12	41.12	10,800
Sep 13, 2024	38.03	41.80	38.03	41.80	41.80	15,700
Sep 12, 2024	39.40	39.85	39.40	39.85	39.85	3,800
Sep 11, 2024	39.49	39.75	39.25	39.54	39.54	4,700
Sep 10, 2024	39.50	39.95	39.50	39.95	39.95	4,000
Sep 09, 2024	39.56	39.89	39.28	39.50	39.50	7,700
Sep 06, 2024	39.62	39.98	39.01	39.66	39.66	3,500
Sep 06, 2024	0.33 Dividend
Sep 05, 2024	39.40	39.40	39.35	39.35	39.02	2,100
Sep 04, 2024	39.05	39.35	38.79	39.35	39.02	2,300
Sep 03, 2024	39.79	39.79	38.31	39.05	38.72	3,500
Aug 30, 2024	38.50	39.72	37.66	39.72	39.39	4,000
Aug 29, 2024	38.50	39.71	38.50	39.63	39.30	3,700
Aug 28, 2024	37.50	38.67	37.50	38.08	37.76	5,200
Aug 27, 2024	37.72	38.41	36.95	37.79	37.47	2,500
Aug 26, 2024	39.00	39.35	38.63	38.63	38.31	4,600
Aug 23, 2024	37.24	38.77	37.24	38.77	38.44	7,400
Aug 22, 2024	36.50	36.92	36.14	36.53	36.22	8,400
Aug 21, 2024	35.85	37.00	35.72	36.70	36.39	5,700
Aug 20, 2024	36.18	36.45	36.18	36.25	35.95	3,700
Aug 19, 2024	36.04	38.16	36.04	36.90	36.59	22,900
Aug 16, 2024	35.79	36.87	35.04	36.49	36.18	8,200
Aug 15, 2024	36.01	38.16	35.43	35.98	35.68	8,400
Aug 14, 2024	34.88	35.80	34.88	35.39	35.09	2,600
Aug 13, 2024	34.94	35.77	34.94	35.74	35.44	3,100
Aug 12, 2024	35.20	35.20	34.48	34.77	34.48	9,200
Aug 09, 2024	34.44	35.05	34.44	34.62	34.33	2,900
Aug 08, 2024	33.53	34.81	33.53	34.81	34.52	4,100
Aug 07, 2024	34.30	34.68	34.02	34.27	33.98	6,500
Aug 06, 2024	34.98	35.67	34.15	34.15	33.86	5,900
Aug 05, 2024	33.71	35.29	33.71	35.02	34.73	16,900
Aug 02, 2024	35.86	37.11	34.65	36.77	36.46	13,700
Aug 01, 2024	39.06	39.06	36.98	37.73	37.41	13,900
Jul 31, 2024	39.43	39.68	39.08	39.08	38.75	8,300
Jul 30, 2024	37.83	38.80	36.93	38.80	38.47	15,600
Jul 29, 2024	38.39	38.69	37.94	38.20	37.88	5,400
Jul 26, 2024	39.50	39.50	38.80	38.85	38.52	12,400
Jul 25, 2024	38.14	39.94	38.14	39.50	39.17	11,600
Jul 24, 2024	39.45	39.47	37.74	38.30	37.98	9,200
Jul 23, 2024	37.67	39.80	37.67	38.61	38.29	17,100
Jul 22, 2024	36.95	37.80	36.36	37.80	37.48	13,400
Jul 19, 2024	37.19	37.25	36.84	37.02	36.71	8,200
Jul 18, 2024	36.14	37.58	36.14	37.10	36.79	7,300
Jul 17, 2024	37.50	38.00	36.12	37.00	36.69	23,000
Jul 16, 2024	34.46	37.73	34.46	37.52	37.21	20,300
Jul 15, 2024	33.72	36.00	33.65	34.49	34.20	20,300
Jul 12, 2024	34.30	34.30	32.43	33.11	32.83	13,700
Jul 11, 2024	32.17	34.39	32.16	34.39	34.10	15,600
Jul 10, 2024	31.20	31.85	31.00	31.80	31.53	5,000
Jul 09, 2024	30.82	31.19	30.78	31.19	30.93	2,500
Jul 08, 2024	30.83	31.12	30.40	30.90	30.64	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,013.00+26.00(+0.43%)

Dow Futures44,638.00+243.00(+0.55%)

Nasdaq Futures20,951.75+102.00(+0.49%)

Russell 2000 Futures2,437.50+23.90(+0.99%)

Crude Oil71.16-0.08(-0.11%)

Gold2,701.70-10.50(-0.39%)

Virginia National Bankshares Corporation (VABK)

S&P Futures
6,013.00
+26.00(+0.43%)

Dow Futures
44,638.00
+243.00(+0.55%)

Nasdaq Futures
20,951.75
+102.00(+0.49%)

Russell 2000 Futures
2,437.50
+23.90(+0.99%)

Crude Oil
71.16
-0.08(-0.11%)

Gold
2,701.70
-10.50(-0.39%)