Virginia National Bankshares Corp (VABK) Historical Stock Data
41.80 ↓0.83 (-1.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VABK is up 0.45% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 42.26 | 41.80 | ↓$0.46 (-1.09%) | 41.57 | 42.59 | 10.25K |
| 2024-11-06 | 41.25 | 42.41 | ↑$1.16 (2.81%) | 40.37 | 42.71 | 38.37K |
| 2024-11-05 | 40.11 | 40.86 | ↑$0.75 (1.87%) | 40.11 | 40.86 | 5.13K |
| 2024-11-04 | 39.16 | 39.89 | ↑$0.73 (1.86%) | 39.16 | 40.16 | 3.17K |
| 2024-11-01 | 39.33 | 39.43 | ↑$0.10 (0.25%) | 39.33 | 40.40 | 10.96K |
| 2024-10-31 | 39.75 | 39.67 | ↓$0.08 (-0.20%) | 39.24 | 40.03 | 7.59K |
| 2024-10-30 | 40.10 | 39.74 | ↓$0.36 (-0.90%) | 39.70 | 40.10 | 3.78K |
| 2024-10-29 | 40.46 | 39.95 | ↓$0.50 (-1.25%) | 39.66 | 40.53 | 6.25K |
| 2024-10-28 | 40.12 | 41.09 | ↑$0.97 (2.42%) | 40.12 | 41.09 | 8.62K |
| 2024-10-25 | 40.90 | 39.95 | ↓$0.95 (-2.32%) | 39.95 | 40.90 | 4.28K |
| 2024-10-24 | 40.94 | 40.64 | ↓$0.30 (-0.73%) | 40.12 | 40.95 | 5.60K |
| 2024-10-23 | 41.11 | 40.79 | ↓$0.32 (-0.78%) | 40.55 | 41.11 | 2.94K |
| 2024-10-22 | 41.50 | 41.49 | ↓$0.00 (-0.01%) | 41.06 | 41.60 | 3.26K |
| 2024-10-21 | 40.81 | 41.71 | ↑$0.90 (2.21%) | 40.81 | 42.59 | 4.31K |
| 2024-10-18 | 41.74 | 42.31 | ↑$0.57 (1.37%) | 41.74 | 42.75 | 9.89K |
| 2024-10-17 | 39.20 | 41.53 | ↑$2.33 (5.94%) | 39.20 | 41.55 | 15.81K |
| 2024-10-16 | 39.71 | 41.05 | ↑$1.34 (3.37%) | 39.69 | 41.09 | 7K |
| 2024-10-15 | 40.00 | 39.01 | ↓$0.99 (-2.48%) | 38.40 | 40.00 | 13.35K |
| 2024-10-14 | 37.77 | 38.23 | ↑$0.46 (1.22%) | 37.77 | 38.23 | 1.27K |
| 2024-10-11 | 38.30 | 38.29 | ↓$0.01 (-0.03%) | 38.29 | 39.08 | 10.87K |
| 2024-10-10 | 38.32 | 38.16 | ↓$0.16 (-0.42%) | 38.12 | 38.39 | 9.34K |
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