Virginia National Bankshares Corp (VABK) Historical Stock Data
39.31 ↑0.82 (2.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VABK is up 0.16% a day on average. There have been 13 days where Virginia National Bankshares Corp closed green and 17 days where VABK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 37.78 | 39.31 | ↑$1.53 (4.05%) | 37.50 | 39.35 | 24.89K |
| 2024-12-19 | 39.21 | 38.49 | ↓$0.72 (-1.84%) | 38.45 | 39.64 | 7.58K |
| 2024-12-18 | 40.81 | 38.81 | ↓$2.00 (-4.90%) | 38.73 | 41.01 | 6.41K |
| 2024-12-17 | 41.04 | 41.10 | ↑$0.06 (0.15%) | 41.04 | 41.90 | 4.96K |
| 2024-12-16 | 42.30 | 41.36 | ↓$0.94 (-2.22%) | 41.10 | 42.30 | 6.64K |
| 2024-12-13 | 41.90 | 42.32 | ↑$0.42 (1.00%) | 41.88 | 42.32 | 2.48K |
| 2024-12-12 | 42.34 | 42.10 | ↓$0.24 (-0.57%) | 41.73 | 42.34 | 2.75K |
| 2024-12-11 | 42.39 | 42.39 | ↑$0.00 (0.00%) | 42.01 | 42.39 | 10.01K |
| 2024-12-10 | 41.64 | 42.04 | ↑$0.40 (0.96%) | 41.58 | 42.04 | 4.69K |
| 2024-12-09 | 41.75 | 41.44 | ↓$0.31 (-0.74%) | 41.39 | 42.11 | 6K |
| 2024-12-06 | 42.06 | 41.90 | ↓$0.16 (-0.38%) | 41.50 | 42.06 | 3.33K |
| 2024-12-05 | 42.41 | 42.33 | ↓$0.08 (-0.19%) | 41.73 | 42.70 | 5.36K |
| 2024-12-04 | 40.72 | 42.70 | ↑$1.98 (4.86%) | 40.72 | 42.70 | 9.57K |
| 2024-12-03 | 40.11 | 41.74 | ↑$1.63 (4.06%) | 40.11 | 41.74 | 2.99K |
| 2024-12-02 | 42.33 | 41.65 | ↓$0.68 (-1.60%) | 41.00 | 42.33 | 11.71K |
| 2024-11-29 | 41.50 | 40.82 | ↓$0.68 (-1.64%) | 40.76 | 41.80 | 8.60K |
| 2024-11-27 | 41.76 | 41.90 | ↑$0.14 (0.35%) | 41.75 | 41.95 | 3.78K |
| 2024-11-26 | 40.40 | 41.64 | ↑$1.24 (3.07%) | 40.40 | 42.06 | 10.65K |
| 2024-11-25 | 42.73 | 42.51 | ↓$0.22 (-0.51%) | 42.48 | 42.75 | 7.47K |
| 2024-11-22 | 42.75 | 42.58 | ↓$0.17 (-0.40%) | 42.58 | 42.75 | 5.44K |
| 2024-11-21 | 41.80 | 42.20 | ↑$0.40 (0.96%) | 41.65 | 42.21 | 7.07K |
| 2024-11-20 | 42.10 | 41.80 | ↓$0.30 (-0.71%) | 41.66 | 42.16 | 6.65K |
| 2024-11-19 | 42.60 | 42.63 | ↑$0.03 (0.07%) | 42.60 | 42.72 | 3.93K |
| 2024-11-18 | 42.73 | 42.68 | ↓$0.05 (-0.12%) | 42.41 | 42.73 | 3.06K |
| 2024-11-15 | 42.86 | 42.20 | ↓$0.66 (-1.54%) | 41.93 | 42.86 | 6.97K |
| 2024-11-14 | 42.66 | 42.65 | ↓$0.01 (-0.02%) | 41.85 | 43.04 | 19.52K |
| 2024-11-13 | 44.00 | 42.66 | ↓$1.34 (-3.05%) | 42.66 | 44.00 | 9.48K |
| 2024-11-12 | 44.00 | 43.94 | ↓$0.06 (-0.14%) | 43.40 | 44.00 | 5.33K |
| 2024-11-11 | 42.20 | 44.00 | ↑$1.80 (4.27%) | 42.20 | 44.00 | 9.92K |
| 2024-11-08 | 41.85 | 42.53 | ↑$0.68 (1.62%) | 41.77 | 42.73 | 5.91K |
Create an account or log in to view more rows.
$VABK I warned you all fairly you morons.
$VABK watch for another rejection up here
$VABK unstoppable up wow
$VABK my lotto for earnings
$VABK the time is near
$VABK I do it for the thrills!
$VABK This is how I feel everyday holding this gem.
$VABK diversified
$VABK Growth/Value
$VABK go green today and we gap up tomrrow