NasdaqCM - Nasdaq Real Time Price USD

Virginia National Bankshares Corporation (VABK)

Compare
42.60 +1.07 (+2.58%)
As of 12:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 41.74 42.60 41.74 42.60 42.60 6,256
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 9, 2024 38.56 38.95 38.11 38.30 38.30 4,800
Oct 8, 2024 40.29 40.29 38.00 38.68 38.68 6,800
Oct 7, 2024 40.90 41.10 39.90 40.31 40.31 10,800
Oct 4, 2024 41.19 41.24 39.88 41.24 41.24 8,100
Oct 3, 2024 40.98 41.20 40.80 40.91 40.91 15,000
Oct 2, 2024 41.05 41.37 40.12 41.00 41.00 6,900
Oct 1, 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 9, 2024 39.56 39.89 39.28 39.50 39.50 7,700
Sep 6, 2024 0.33 Dividend
Sep 6, 2024 39.62 39.98 39.01 39.66 39.66 3,500
Sep 5, 2024 39.40 39.40 39.35 39.35 39.02 2,100
Sep 4, 2024 39.05 39.35 38.79 39.35 39.02 2,300
Sep 3, 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 9, 2024 34.44 35.05 34.44 34.62 34.33 2,900
Aug 8, 2024 33.53 34.81 33.53 34.81 34.52 4,100
Aug 7, 2024 34.30 34.68 34.02 34.27 33.98 6,500
Aug 6, 2024 34.98 35.67 34.15 34.15 33.86 5,900
Aug 5, 2024 33.71 35.29 33.71 35.02 34.73 16,900
Aug 2, 2024 35.86 37.11 34.65 36.77 36.46 13,700
Aug 1, 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 9, 2024 30.82 31.19 30.78 31.19 30.93 2,500
Jul 8, 2024 30.83 31.12 30.40 30.90 30.64 6,000
Jul 5, 2024 32.37 32.37 29.80 30.39 30.14 34,800
Jul 3, 2024 32.80 33.04 31.19 33.04 32.76 12,800
Jul 2, 2024 32.30 32.85 31.85 32.56 32.29 4,600
Jul 1, 2024 32.35 32.97 31.55 32.30 32.03 6,400
Jun 28, 2024 32.40 32.96 31.23 32.80 32.52 34,800
Jun 27, 2024 32.09 32.35 31.53 32.15 31.88 12,300
Jun 26, 2024 31.25 32.05 31.25 31.71 31.44 7,400
Jun 25, 2024 31.53 32.00 31.37 31.90 31.63 5,900
Jun 24, 2024 31.60 31.90 30.53 31.90 31.63 11,800
Jun 21, 2024 30.40 32.10 30.40 31.90 31.63 32,300
Jun 20, 2024 30.42 30.42 30.42 30.42 30.16 2,000
Jun 18, 2024 30.04 30.61 30.04 30.35 30.10 11,700
Jun 17, 2024 29.50 30.50 29.50 30.50 30.24 5,100
Jun 14, 2024 0.33 Dividend
Jun 14, 2024 30.23 30.44 29.76 30.00 29.75 5,900
Jun 13, 2024 30.08 31.27 30.08 30.48 29.90 13,600
Jun 12, 2024 29.99 30.63 29.36 30.63 30.04 9,300
Jun 11, 2024 29.54 30.63 29.32 29.71 29.14 9,700
Jun 10, 2024 29.59 29.73 29.33 29.50 28.94 5,100
Jun 7, 2024 29.17 30.01 29.16 29.55 28.98 2,100
Jun 6, 2024 30.30 30.43 28.88 30.43 29.85 13,300
Jun 5, 2024 29.39 30.33 29.34 30.33 29.75 14,400
Jun 4, 2024 29.18 30.49 28.71 29.60 29.03 13,200
Jun 3, 2024 29.26 30.00 28.78 29.66 29.09 11,400
May 31, 2024 30.13 30.33 29.00 29.26 28.70 16,900
May 30, 2024 29.56 29.99 29.20 29.71 29.14 9,400
May 29, 2024 29.01 29.90 29.01 29.43 28.87 16,000
May 28, 2024 29.76 30.16 29.76 30.16 29.58 4,500
May 24, 2024 30.34 30.91 29.63 30.53 29.95 7,300
May 23, 2024 31.05 31.66 29.60 30.18 29.60 17,600
May 22, 2024 31.49 31.84 30.51 31.82 31.21 42,200
May 21, 2024 30.95 32.00 30.95 31.51 30.91 9,200
May 20, 2024 30.92 32.32 30.66 31.23 30.63 11,900
May 17, 2024 31.04 31.79 30.42 31.51 30.91 10,100
May 16, 2024 30.53 31.95 30.31 31.01 30.42 23,300
May 15, 2024 30.53 31.14 30.28 31.14 30.54 25,500
May 14, 2024 30.54 30.80 30.27 30.47 29.89 7,500
May 13, 2024 30.07 30.39 29.85 30.34 29.76 7,300
May 10, 2024 29.33 30.06 29.33 30.03 29.46 5,600
May 9, 2024 29.84 29.91 28.98 29.91 29.34 9,500
May 8, 2024 29.66 30.16 29.42 29.74 29.17 7,100
May 7, 2024 29.49 30.26 29.49 29.73 29.16 18,500
May 6, 2024 29.51 30.23 29.51 29.78 29.21 37,200
May 3, 2024 29.60 30.00 28.90 29.90 29.33 25,900
May 2, 2024 29.00 29.50 28.71 29.48 28.92 30,000
May 1, 2024 27.87 28.75 27.87 28.49 27.95 31,700
Apr 30, 2024 27.25 28.50 27.08 28.21 27.67 33,700
Apr 29, 2024 25.38 27.50 25.38 27.50 26.97 62,500
Apr 26, 2024 25.20 26.19 24.81 25.50 25.01 34,200
Apr 25, 2024 24.60 25.63 24.42 25.18 24.70 38,300
Apr 24, 2024 26.54 26.54 24.44 24.60 24.13 30,900
Apr 23, 2024 25.10 25.23 24.47 24.62 24.15 22,100
Apr 22, 2024 24.26 24.68 24.25 24.40 23.93 28,800
Apr 19, 2024 24.26 25.24 24.06 24.25 23.79 34,400
Apr 18, 2024 25.29 27.49 24.12 24.36 23.89 46,600
Apr 17, 2024 25.34 25.37 24.68 25.00 24.52 34,500
Apr 16, 2024 25.36 25.38 25.06 25.07 24.59 35,700
Apr 15, 2024 26.13 26.25 25.10 25.10 24.62 26,800
Apr 12, 2024 26.50 26.90 25.47 25.86 25.37 21,200
Apr 11, 2024 27.12 27.12 26.52 26.61 26.10 18,500
Apr 10, 2024 28.37 28.37 27.00 27.04 26.52 24,700
Apr 9, 2024 29.36 29.36 28.52 28.53 27.98 9,700
Apr 8, 2024 29.33 29.40 29.01 29.03 28.47 6,000
Apr 5, 2024 29.32 29.32 29.01 29.01 28.46 2,700
Apr 4, 2024 29.20 29.40 29.20 29.27 28.71 4,100
Apr 3, 2024 28.79 29.35 28.79 29.25 28.69 3,700
Apr 2, 2024 29.63 29.80 28.55 29.16 28.60 8,800
Apr 1, 2024 29.43 29.43 29.12 29.19 28.63 2,900
Mar 28, 2024 30.42 30.71 29.45 30.10 29.52 5,800
Mar 27, 2024 30.65 30.66 30.05 30.05 29.48 3,700
Mar 26, 2024 29.68 30.21 29.23 29.26 28.70 4,000
Mar 25, 2024 29.92 29.93 29.00 29.34 28.78 2,000
Mar 22, 2024 30.81 30.81 29.24 29.35 28.79 3,300
Mar 21, 2024 29.74 30.50 29.74 30.50 29.92 4,300
Mar 20, 2024 29.41 29.45 29.01 29.22 28.66 4,800
Mar 19, 2024 29.50 29.50 29.05 29.05 28.49 2,800
Mar 18, 2024 29.53 29.53 29.00 29.00 28.45 2,100
Mar 15, 2024 28.35 29.36 28.35 29.36 28.80 11,200
Mar 14, 2024 29.02 29.02 28.61 28.75 28.20 4,500
Mar 13, 2024 0.33 Dividend
Mar 13, 2024 29.22 29.81 29.22 29.81 29.24 2,900
Mar 12, 2024 29.29 29.73 29.29 29.56 28.67 2,600
Mar 11, 2024 29.27 29.52 29.12 29.52 28.63 3,600
Mar 8, 2024 30.32 30.32 29.12 29.37 28.49 8,200
Mar 7, 2024 30.10 30.22 30.10 30.22 29.31 2,100
Mar 6, 2024 29.72 30.84 29.72 30.10 29.19 4,400
Mar 5, 2024 29.72 30.01 29.72 30.01 29.11 4,800
Mar 4, 2024 30.30 30.59 29.70 29.70 28.81 9,800
Mar 1, 2024 30.02 30.48 30.01 30.48 29.56 3,900
Feb 29, 2024 30.45 30.80 30.04 30.42 29.51 6,000
Feb 28, 2024 30.81 30.81 29.34 29.84 28.94 6,000
Feb 27, 2024 30.63 30.63 30.05 30.11 29.20 2,800
Feb 26, 2024 30.71 30.71 30.01 30.01 29.11 2,300
Feb 23, 2024 29.43 31.06 29.43 30.25 29.34 8,800
Feb 22, 2024 30.23 30.89 30.13 30.89 29.96 5,200
Feb 21, 2024 30.59 30.80 30.51 30.52 29.60 3,900
Feb 20, 2024 31.88 32.17 30.47 30.61 29.69 8,200
Feb 16, 2024 32.38 33.28 32.38 32.69 31.71 3,600
Feb 15, 2024 30.36 32.48 30.36 32.48 31.50 7,600
Feb 14, 2024 29.95 30.74 29.80 30.74 29.82 5,800
Feb 13, 2024 30.10 30.96 29.11 29.33 28.45 10,000
Feb 12, 2024 29.68 31.67 29.68 30.92 29.99 11,800
Feb 9, 2024 30.02 30.94 29.61 30.13 29.22 15,800
Feb 8, 2024 29.50 29.95 29.24 29.45 28.56 6,200
Feb 7, 2024 29.97 30.58 27.50 29.97 29.07 40,700
Feb 6, 2024 30.94 30.94 29.67 30.55 29.63 11,500
Feb 5, 2024 30.76 31.65 30.76 31.00 30.07 5,100
Feb 2, 2024 32.26 33.30 30.90 31.40 30.46 8,200
Feb 1, 2024 33.40 33.40 32.50 32.91 31.92 8,500
Jan 31, 2024 33.71 34.67 32.80 33.01 32.02 13,400
Jan 30, 2024 34.43 34.56 34.43 34.56 33.52 1,500
Jan 29, 2024 34.43 34.43 34.43 34.43 33.39 1,100
Jan 26, 2024 35.39 35.39 34.00 34.67 33.63 3,700
Jan 25, 2024 35.41 35.65 34.35 35.51 34.44 11,200
Jan 24, 2024 34.30 35.18 34.15 34.88 33.83 10,400
Jan 23, 2024 35.61 35.61 34.10 34.10 33.07 9,800
Jan 22, 2024 33.89 35.70 32.67 35.70 34.63 7,900
Jan 19, 2024 33.45 33.81 33.01 33.81 32.79 7,200
Jan 18, 2024 33.42 33.60 33.06 33.28 32.28 3,500
Jan 17, 2024 33.40 33.41 33.20 33.20 32.20 2,200
Jan 16, 2024 33.56 34.15 33.31 33.54 32.53 5,900
Jan 12, 2024 35.76 35.76 33.63 33.81 32.79 26,100
Jan 11, 2024 36.01 36.01 34.33 35.02 33.97 6,700
Jan 10, 2024 35.19 35.19 35.19 35.19 34.13 3,200
Jan 9, 2024 35.30 35.54 35.27 35.27 34.21 5,100
Jan 8, 2024 36.40 36.40 35.00 35.31 34.25 7,100
Jan 5, 2024 35.95 35.95 35.06 35.20 34.14 17,100
Jan 4, 2024 35.38 35.43 35.38 35.43 34.36 4,200
Jan 3, 2024 37.21 37.21 35.10 35.10 34.04 6,600
Jan 2, 2024 35.97 37.15 35.90 36.95 35.84 18,100
Dec 29, 2023 37.52 37.52 34.38 34.38 33.35 30,100
Dec 28, 2023 37.74 37.99 37.74 37.96 36.82 6,600
Dec 27, 2023 39.12 39.12 37.85 37.85 36.71 90,600
Dec 26, 2023 38.10 39.54 38.09 39.54 38.35 11,900
Dec 22, 2023 39.84 39.84 38.08 38.08 36.93 41,000
Dec 21, 2023 40.10 40.10 39.10 39.10 37.92 13,100
Dec 20, 2023 40.68 41.65 38.84 40.22 39.01 30,000
Dec 19, 2023 38.61 41.26 38.61 41.12 39.88 10,000
Dec 18, 2023 40.48 40.92 38.80 39.07 37.90 33,700
Dec 15, 2023 38.88 43.08 37.95 41.50 40.25 59,600
Dec 14, 2023 39.39 39.39 38.20 38.68 37.52 11,600
Dec 13, 2023 36.03 38.56 35.95 38.56 37.40 17,300
Dec 12, 2023 36.70 36.80 36.10 36.39 35.30 10,800
Dec 11, 2023 36.21 37.20 36.00 36.71 35.61 12,500
Dec 8, 2023 37.00 37.68 36.72 36.98 35.87 10,000
Dec 7, 2023 0.33 Dividend
Dec 7, 2023 37.40 37.48 36.73 37.03 35.92 12,100
Dec 6, 2023 37.28 37.77 36.42 37.77 36.31 13,000
Dec 5, 2023 37.90 37.90 36.84 36.84 35.42 5,400
Dec 4, 2023 34.97 38.00 34.97 37.70 36.25 10,200
Dec 1, 2023 35.25 37.00 35.21 36.91 35.49 15,300
Nov 30, 2023 34.87 35.24 34.87 35.24 33.88 4,300
Nov 29, 2023 34.90 35.14 34.72 35.14 33.79 8,400
Nov 28, 2023 34.00 34.93 34.00 34.50 33.17 8,600
Nov 27, 2023 34.84 35.03 34.84 34.96 33.61 8,300
Nov 24, 2023 34.85 35.25 34.57 35.25 33.89 5,500
Nov 22, 2023 33.71 34.90 33.71 34.90 33.55 3,300
Nov 21, 2023 34.55 34.76 34.06 34.06 32.75 6,100
Nov 20, 2023 35.37 35.98 35.23 35.23 33.87 5,200
Nov 17, 2023 35.00 35.80 33.72 35.80 34.42 14,500
Nov 16, 2023 34.35 34.90 34.35 34.90 33.55 3,600
Nov 15, 2023 34.17 35.50 33.00 34.12 32.80 7,900
Nov 14, 2023 31.25 34.51 28.86 34.51 33.18 9,700
Nov 13, 2023 31.07 31.45 31.04 31.22 30.02 25,200
Nov 10, 2023 31.26 31.54 31.21 31.54 30.32 6,500
Nov 9, 2023 31.00 31.41 30.84 31.21 30.01 8,300
Nov 8, 2023 30.68 31.00 30.55 31.00 29.81 3,700
Nov 7, 2023 31.18 31.20 30.98 31.20 30.00 5,600
Nov 6, 2023 31.83 32.50 31.77 31.77 30.55 3,100
Nov 3, 2023 31.92 32.30 30.22 32.30 31.05 5,700
Nov 2, 2023 31.52 31.72 28.81 31.58 30.36 9,600
Nov 1, 2023 31.72 31.72 30.01 30.02 28.86 25,000
Oct 31, 2023 29.20 31.70 29.20 30.73 29.55 7,800
Oct 30, 2023 29.79 30.47 28.86 30.30 29.13 6,800
Oct 27, 2023 28.89 29.80 28.89 29.37 28.24 4,600
Oct 26, 2023 28.63 29.40 27.93 29.40 28.27 7,300
Oct 25, 2023 27.67 28.43 27.35 28.10 27.02 11,600
Oct 24, 2023 27.43 27.70 27.01 27.37 26.31 9,200
Oct 23, 2023 27.82 28.20 27.00 27.00 25.96 7,700
Oct 20, 2023 27.69 29.77 27.15 27.66 26.59 13,900
Oct 19, 2023 27.08 27.82 27.08 27.39 26.33 3,700
Oct 18, 2023 27.11 27.70 26.91 27.39 26.33 14,500

Related Tickers