NasdaqCM - Delayed Quote • USD
Virginia National Bankshares Corporation (VABK)
At close: 4:00 PM EDT
After hours: 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 25.10 | 25.23 | 24.47 | 24.62 | 24.62 | 22,058 |
Apr 22, 2024 | 24.26 | 24.68 | 24.25 | 24.40 | 24.40 | 28,800 |
Apr 19, 2024 | 24.26 | 25.24 | 24.06 | 24.25 | 24.25 | 34,400 |
Apr 18, 2024 | 25.29 | 27.49 | 24.12 | 24.36 | 24.36 | 46,600 |
Apr 17, 2024 | 25.34 | 25.37 | 24.68 | 25.00 | 25.00 | 34,500 |
Apr 16, 2024 | 25.36 | 25.38 | 25.06 | 25.07 | 25.07 | 35,700 |
Apr 15, 2024 | 26.13 | 26.25 | 25.10 | 25.10 | 25.10 | 26,800 |
Apr 12, 2024 | 26.50 | 26.90 | 25.47 | 25.86 | 25.86 | 21,200 |
Apr 11, 2024 | 27.12 | 27.12 | 26.52 | 26.61 | 26.61 | 18,500 |
Apr 10, 2024 | 28.37 | 28.37 | 27.00 | 27.04 | 27.04 | 24,700 |
Apr 9, 2024 | 29.36 | 29.36 | 28.52 | 28.53 | 28.53 | 9,700 |
Apr 8, 2024 | 29.33 | 29.40 | 29.01 | 29.03 | 29.03 | 6,000 |
Apr 5, 2024 | 29.32 | 29.32 | 29.01 | 29.01 | 29.01 | 2,700 |
Apr 4, 2024 | 29.20 | 29.40 | 29.20 | 29.27 | 29.27 | 4,100 |
Apr 3, 2024 | 28.79 | 29.35 | 28.79 | 29.25 | 29.25 | 3,700 |
Apr 2, 2024 | 29.63 | 29.80 | 28.55 | 29.16 | 29.16 | 8,800 |
Apr 1, 2024 | 29.43 | 29.43 | 29.12 | 29.19 | 29.19 | 2,900 |
Mar 28, 2024 | 30.42 | 30.71 | 29.45 | 30.10 | 30.10 | 5,800 |
Mar 27, 2024 | 30.65 | 30.66 | 30.05 | 30.05 | 30.05 | 3,700 |
Mar 26, 2024 | 29.68 | 30.21 | 29.23 | 29.26 | 29.26 | 4,000 |
Mar 25, 2024 | 29.92 | 29.93 | 29.00 | 29.34 | 29.34 | 2,000 |
Mar 22, 2024 | 30.81 | 30.81 | 29.24 | 29.35 | 29.35 | 3,300 |
Mar 21, 2024 | 29.74 | 30.50 | 29.74 | 30.50 | 30.50 | 4,300 |
Mar 20, 2024 | 29.41 | 29.45 | 29.01 | 29.22 | 29.22 | 4,800 |
Mar 19, 2024 | 29.50 | 29.50 | 29.05 | 29.05 | 29.05 | 2,800 |
Mar 18, 2024 | 29.53 | 29.53 | 29.00 | 29.00 | 29.00 | 2,100 |
Mar 15, 2024 | 28.35 | 29.36 | 28.35 | 29.36 | 29.36 | 11,200 |
Mar 14, 2024 | 29.02 | 29.02 | 28.61 | 28.75 | 28.75 | 4,500 |
Mar 13, 2024 | 0.33 Dividend | |||||
Mar 13, 2024 | 29.22 | 29.81 | 29.22 | 29.81 | 29.81 | 2,900 |
Mar 12, 2024 | 29.29 | 29.73 | 29.29 | 29.56 | 29.23 | 2,600 |
Mar 11, 2024 | 29.27 | 29.52 | 29.12 | 29.52 | 29.19 | 3,600 |
Mar 8, 2024 | 30.32 | 30.32 | 29.12 | 29.37 | 29.04 | 8,200 |
Mar 7, 2024 | 30.10 | 30.22 | 30.10 | 30.22 | 29.88 | 2,100 |
Mar 6, 2024 | 29.72 | 30.84 | 29.72 | 30.10 | 29.76 | 4,400 |
Mar 5, 2024 | 29.72 | 30.01 | 29.72 | 30.01 | 29.67 | 4,800 |
Mar 4, 2024 | 30.30 | 30.59 | 29.70 | 29.70 | 29.37 | 9,800 |
Mar 1, 2024 | 30.02 | 30.48 | 30.01 | 30.48 | 30.14 | 3,900 |
Feb 29, 2024 | 30.45 | 30.80 | 30.04 | 30.42 | 30.08 | 6,000 |
Feb 28, 2024 | 30.81 | 30.81 | 29.34 | 29.84 | 29.51 | 6,000 |
Feb 27, 2024 | 30.63 | 30.63 | 30.05 | 30.11 | 29.77 | 2,800 |
Feb 26, 2024 | 30.71 | 30.71 | 30.01 | 30.01 | 29.67 | 2,300 |
Feb 23, 2024 | 29.43 | 31.06 | 29.43 | 30.25 | 29.91 | 8,800 |
Feb 22, 2024 | 30.23 | 30.89 | 30.13 | 30.89 | 30.55 | 5,200 |
Feb 21, 2024 | 30.59 | 30.80 | 30.51 | 30.52 | 30.18 | 3,900 |
Feb 20, 2024 | 31.88 | 32.17 | 30.47 | 30.61 | 30.27 | 8,200 |
Feb 16, 2024 | 32.38 | 33.28 | 32.38 | 32.69 | 32.33 | 3,600 |
Feb 15, 2024 | 30.36 | 32.48 | 30.36 | 32.48 | 32.12 | 7,600 |
Feb 14, 2024 | 29.95 | 30.74 | 29.80 | 30.74 | 30.40 | 5,800 |
Feb 13, 2024 | 30.10 | 30.96 | 29.11 | 29.33 | 29.00 | 10,000 |
Feb 12, 2024 | 29.68 | 31.67 | 29.68 | 30.92 | 30.57 | 11,800 |
Feb 9, 2024 | 30.02 | 30.94 | 29.61 | 30.13 | 29.79 | 15,800 |
Feb 8, 2024 | 29.50 | 29.95 | 29.24 | 29.45 | 29.12 | 6,200 |
Feb 7, 2024 | 29.97 | 30.58 | 27.50 | 29.97 | 29.64 | 40,700 |
Feb 6, 2024 | 30.94 | 30.94 | 29.67 | 30.55 | 30.21 | 11,500 |
Feb 5, 2024 | 30.76 | 31.65 | 30.76 | 31.00 | 30.65 | 5,100 |
Feb 2, 2024 | 32.26 | 33.30 | 30.90 | 31.40 | 31.05 | 8,200 |
Feb 1, 2024 | 33.40 | 33.40 | 32.50 | 32.91 | 32.54 | 8,500 |
Jan 31, 2024 | 33.71 | 34.67 | 32.80 | 33.01 | 32.64 | 13,400 |
Jan 30, 2024 | 34.43 | 34.56 | 34.43 | 34.56 | 34.17 | 1,500 |
Jan 29, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.05 | 1,100 |
Jan 26, 2024 | 35.39 | 35.39 | 34.00 | 34.67 | 34.28 | 3,700 |
Jan 25, 2024 | 35.41 | 35.65 | 34.35 | 35.51 | 35.11 | 11,200 |
Jan 24, 2024 | 34.30 | 35.18 | 34.15 | 34.88 | 34.49 | 10,400 |
Jan 23, 2024 | 35.61 | 35.61 | 34.10 | 34.10 | 33.72 | 9,800 |
Jan 22, 2024 | 33.89 | 35.70 | 32.67 | 35.70 | 35.30 | 7,900 |
Jan 19, 2024 | 33.45 | 33.81 | 33.01 | 33.81 | 33.43 | 7,200 |
Jan 18, 2024 | 33.42 | 33.60 | 33.06 | 33.28 | 32.91 | 3,500 |
Jan 17, 2024 | 33.40 | 33.41 | 33.20 | 33.20 | 32.83 | 2,200 |
Jan 16, 2024 | 33.56 | 34.15 | 33.31 | 33.54 | 33.17 | 5,900 |
Jan 12, 2024 | 35.76 | 35.76 | 33.63 | 33.81 | 33.43 | 26,100 |
Jan 11, 2024 | 36.01 | 36.01 | 34.33 | 35.02 | 34.63 | 6,700 |
Jan 10, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.80 | 3,200 |
Jan 9, 2024 | 35.30 | 35.54 | 35.27 | 35.27 | 34.88 | 5,100 |
Jan 8, 2024 | 36.40 | 36.40 | 35.00 | 35.31 | 34.92 | 7,100 |
Jan 5, 2024 | 35.95 | 35.95 | 35.06 | 35.20 | 34.81 | 17,100 |
Jan 4, 2024 | 35.38 | 35.43 | 35.38 | 35.43 | 35.03 | 4,200 |
Jan 3, 2024 | 37.21 | 37.21 | 35.10 | 35.10 | 34.71 | 6,600 |
Jan 2, 2024 | 35.97 | 37.15 | 35.90 | 36.95 | 36.54 | 18,100 |
Dec 29, 2023 | 37.52 | 37.52 | 34.38 | 34.38 | 34.00 | 30,100 |
Dec 28, 2023 | 37.74 | 37.99 | 37.74 | 37.96 | 37.54 | 6,600 |
Dec 27, 2023 | 39.12 | 39.12 | 37.85 | 37.85 | 37.43 | 90,600 |
Dec 26, 2023 | 38.10 | 39.54 | 38.09 | 39.54 | 39.10 | 11,900 |
Dec 22, 2023 | 39.84 | 39.84 | 38.08 | 38.08 | 37.65 | 41,000 |
Dec 21, 2023 | 40.10 | 40.10 | 39.10 | 39.10 | 38.66 | 13,100 |
Dec 20, 2023 | 40.68 | 41.65 | 38.84 | 40.22 | 39.77 | 30,000 |
Dec 19, 2023 | 38.61 | 41.26 | 38.61 | 41.12 | 40.66 | 10,000 |
Dec 18, 2023 | 40.48 | 40.92 | 38.80 | 39.07 | 38.63 | 33,700 |
Dec 15, 2023 | 38.88 | 43.08 | 37.95 | 41.50 | 41.04 | 59,600 |
Dec 14, 2023 | 39.39 | 39.39 | 38.20 | 38.68 | 38.25 | 11,600 |
Dec 13, 2023 | 36.03 | 38.56 | 35.95 | 38.56 | 38.13 | 17,300 |
Dec 12, 2023 | 36.70 | 36.80 | 36.10 | 36.39 | 35.98 | 10,800 |
Dec 11, 2023 | 36.21 | 37.20 | 36.00 | 36.71 | 36.30 | 12,500 |
Dec 8, 2023 | 37.00 | 37.68 | 36.72 | 36.98 | 36.57 | 10,000 |
Dec 7, 2023 | 0.33 Dividend | |||||
Dec 7, 2023 | 37.40 | 37.48 | 36.73 | 37.03 | 36.62 | 12,100 |
Dec 6, 2023 | 37.28 | 37.77 | 36.42 | 37.77 | 37.02 | 13,000 |
Dec 5, 2023 | 37.90 | 37.90 | 36.84 | 36.84 | 36.11 | 5,400 |
Dec 4, 2023 | 34.97 | 38.00 | 34.97 | 37.70 | 36.95 | 10,200 |
Dec 1, 2023 | 35.25 | 37.00 | 35.21 | 36.91 | 36.18 | 15,300 |
Nov 30, 2023 | 34.87 | 35.24 | 34.87 | 35.24 | 34.54 | 4,300 |
Nov 29, 2023 | 34.90 | 35.14 | 34.72 | 35.14 | 34.44 | 8,400 |
Nov 28, 2023 | 34.00 | 34.93 | 34.00 | 34.50 | 33.82 | 8,600 |
Nov 27, 2023 | 34.84 | 35.03 | 34.84 | 34.96 | 34.27 | 8,300 |
Nov 24, 2023 | 34.85 | 35.25 | 34.57 | 35.25 | 34.55 | 5,500 |
Nov 22, 2023 | 33.71 | 34.90 | 33.71 | 34.90 | 34.21 | 3,300 |
Nov 21, 2023 | 34.55 | 34.76 | 34.06 | 34.06 | 33.39 | 6,100 |
Nov 20, 2023 | 35.37 | 35.98 | 35.23 | 35.23 | 34.53 | 5,200 |
Nov 17, 2023 | 35.00 | 35.80 | 33.72 | 35.80 | 35.09 | 14,500 |
Nov 16, 2023 | 34.35 | 34.90 | 34.35 | 34.90 | 34.21 | 3,600 |
Nov 15, 2023 | 34.17 | 35.50 | 33.00 | 34.12 | 33.44 | 7,900 |
Nov 14, 2023 | 31.25 | 34.51 | 28.86 | 34.51 | 33.83 | 9,700 |
Nov 13, 2023 | 31.07 | 31.45 | 31.04 | 31.22 | 30.60 | 25,200 |
Nov 10, 2023 | 31.26 | 31.54 | 31.21 | 31.54 | 30.92 | 6,500 |
Nov 9, 2023 | 31.00 | 31.41 | 30.84 | 31.21 | 30.59 | 8,300 |
Nov 8, 2023 | 30.68 | 31.00 | 30.55 | 31.00 | 30.39 | 3,700 |
Nov 7, 2023 | 31.18 | 31.20 | 30.98 | 31.20 | 30.58 | 5,600 |
Nov 6, 2023 | 31.83 | 32.50 | 31.77 | 31.77 | 31.14 | 3,100 |
Nov 3, 2023 | 31.92 | 32.30 | 30.22 | 32.30 | 31.66 | 5,700 |
Nov 2, 2023 | 31.52 | 31.72 | 28.81 | 31.58 | 30.95 | 9,600 |
Nov 1, 2023 | 31.72 | 31.72 | 30.01 | 30.02 | 29.43 | 25,000 |
Oct 31, 2023 | 29.20 | 31.70 | 29.20 | 30.73 | 30.12 | 7,800 |
Oct 30, 2023 | 29.79 | 30.47 | 28.86 | 30.30 | 29.70 | 6,800 |
Oct 27, 2023 | 28.89 | 29.80 | 28.89 | 29.37 | 28.79 | 4,600 |
Oct 26, 2023 | 28.63 | 29.40 | 27.93 | 29.40 | 28.82 | 7,300 |
Oct 25, 2023 | 27.67 | 28.43 | 27.35 | 28.10 | 27.54 | 11,600 |
Oct 24, 2023 | 27.43 | 27.70 | 27.01 | 27.37 | 26.83 | 9,200 |
Oct 23, 2023 | 27.82 | 28.20 | 27.00 | 27.00 | 26.47 | 7,700 |
Oct 20, 2023 | 27.69 | 29.77 | 27.15 | 27.66 | 27.11 | 13,900 |
Oct 19, 2023 | 27.08 | 27.82 | 27.08 | 27.39 | 26.85 | 3,700 |
Oct 18, 2023 | 27.11 | 27.70 | 26.91 | 27.39 | 26.85 | 14,500 |
Oct 17, 2023 | 26.83 | 28.31 | 26.63 | 26.76 | 26.23 | 17,000 |
Oct 16, 2023 | 26.54 | 27.50 | 26.06 | 26.75 | 26.22 | 15,400 |
Oct 13, 2023 | 25.89 | 26.53 | 25.89 | 26.00 | 25.49 | 10,100 |
Oct 12, 2023 | 26.25 | 26.25 | 25.56 | 26.00 | 25.49 | 12,500 |
Oct 11, 2023 | 26.31 | 26.95 | 26.31 | 26.44 | 25.92 | 10,900 |
Oct 10, 2023 | 26.05 | 27.13 | 26.05 | 26.70 | 26.17 | 12,500 |
Oct 9, 2023 | 26.70 | 26.88 | 24.96 | 26.37 | 25.85 | 8,800 |
Oct 6, 2023 | 26.02 | 28.75 | 25.89 | 26.93 | 26.40 | 36,400 |
Oct 5, 2023 | 27.12 | 27.27 | 25.79 | 26.40 | 25.88 | 19,900 |
Oct 4, 2023 | 28.35 | 28.35 | 26.48 | 27.05 | 26.51 | 17,200 |
Oct 3, 2023 | 29.00 | 29.00 | 27.28 | 27.69 | 27.14 | 9,900 |
Oct 2, 2023 | 29.30 | 29.50 | 28.46 | 28.82 | 28.25 | 9,300 |
Sep 29, 2023 | 31.93 | 31.93 | 30.01 | 30.35 | 29.75 | 7,600 |
Sep 28, 2023 | 32.38 | 33.37 | 31.53 | 31.95 | 31.32 | 13,100 |
Sep 27, 2023 | 33.74 | 34.19 | 32.08 | 32.39 | 31.75 | 12,100 |
Sep 26, 2023 | 35.41 | 35.41 | 33.56 | 33.59 | 32.92 | 14,100 |
Sep 25, 2023 | 35.67 | 35.88 | 35.29 | 35.42 | 34.72 | 4,100 |
Sep 22, 2023 | 36.11 | 36.11 | 35.42 | 35.90 | 35.19 | 7,200 |
Sep 21, 2023 | 35.51 | 36.19 | 35.51 | 35.70 | 34.99 | 4,300 |
Sep 20, 2023 | 35.86 | 35.99 | 35.44 | 35.99 | 35.28 | 4,800 |
Sep 19, 2023 | 36.52 | 36.52 | 34.73 | 35.34 | 34.64 | 8,600 |
Sep 18, 2023 | 36.20 | 37.21 | 35.76 | 36.30 | 35.58 | 14,400 |
Sep 15, 2023 | 34.26 | 36.67 | 34.00 | 36.10 | 35.39 | 26,700 |
Sep 14, 2023 | 34.11 | 34.29 | 33.61 | 34.03 | 33.36 | 4,500 |
Sep 13, 2023 | 33.75 | 34.42 | 33.75 | 33.94 | 33.27 | 6,700 |
Sep 12, 2023 | 32.95 | 33.58 | 32.76 | 33.49 | 32.83 | 3,700 |
Sep 11, 2023 | 32.58 | 33.00 | 31.01 | 33.00 | 32.35 | 3,700 |
Sep 8, 2023 | 31.46 | 32.88 | 31.46 | 32.15 | 31.51 | 3,600 |
Sep 7, 2023 | 0.33 Dividend | |||||
Sep 7, 2023 | 32.07 | 32.77 | 31.31 | 31.31 | 30.69 | 19,800 |
Sep 6, 2023 | 32.79 | 32.83 | 32.05 | 32.11 | 31.15 | 5,600 |
Sep 5, 2023 | 33.77 | 33.77 | 32.78 | 32.79 | 31.81 | 4,700 |
Sep 1, 2023 | 34.28 | 34.31 | 33.19 | 33.49 | 32.49 | 5,800 |
Aug 31, 2023 | 34.50 | 34.50 | 32.98 | 33.04 | 32.05 | 7,500 |
Aug 30, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 33.47 | 1,500 |
Aug 29, 2023 | 35.32 | 35.32 | 34.66 | 34.81 | 33.77 | 8,100 |
Aug 28, 2023 | 35.29 | 36.09 | 35.29 | 35.51 | 34.45 | 3,400 |
Aug 25, 2023 | 35.06 | 35.53 | 34.08 | 34.70 | 33.66 | 3,700 |
Aug 24, 2023 | 35.00 | 35.53 | 34.55 | 34.55 | 33.52 | 4,600 |
Aug 23, 2023 | 35.49 | 35.49 | 34.14 | 35.09 | 34.04 | 4,900 |
Aug 22, 2023 | 35.55 | 35.55 | 34.26 | 34.29 | 33.27 | 6,200 |
Aug 21, 2023 | 36.44 | 36.44 | 35.57 | 35.57 | 34.51 | 4,900 |
Aug 18, 2023 | 36.52 | 37.08 | 36.30 | 36.30 | 35.22 | 8,500 |
Aug 17, 2023 | 36.57 | 37.66 | 36.52 | 36.53 | 35.44 | 9,500 |
Aug 16, 2023 | 36.68 | 37.01 | 36.21 | 36.45 | 35.36 | 10,700 |
Aug 15, 2023 | 37.75 | 37.75 | 36.10 | 36.53 | 35.44 | 13,300 |
Aug 14, 2023 | 37.79 | 37.79 | 36.94 | 37.58 | 36.46 | 5,100 |
Aug 11, 2023 | 37.01 | 37.87 | 37.01 | 37.80 | 36.67 | 4,600 |
Aug 10, 2023 | 37.51 | 37.88 | 37.51 | 37.70 | 36.57 | 6,200 |
Aug 9, 2023 | 37.70 | 37.70 | 37.10 | 37.29 | 36.18 | 7,800 |
Aug 8, 2023 | 37.85 | 37.94 | 37.55 | 37.71 | 36.58 | 12,500 |
Aug 7, 2023 | 37.92 | 37.92 | 37.62 | 37.62 | 36.50 | 3,700 |
Aug 4, 2023 | 37.01 | 38.49 | 37.01 | 37.50 | 36.38 | 14,900 |
Aug 3, 2023 | 35.93 | 38.02 | 35.93 | 37.40 | 36.28 | 24,100 |
Aug 2, 2023 | 36.16 | 36.69 | 36.16 | 36.50 | 35.41 | 8,600 |
Aug 1, 2023 | 36.07 | 36.96 | 35.57 | 36.50 | 35.41 | 15,600 |
Jul 31, 2023 | 35.70 | 36.23 | 32.61 | 36.23 | 35.15 | 11,100 |
Jul 28, 2023 | 36.30 | 36.30 | 35.01 | 36.13 | 35.05 | 17,500 |
Jul 27, 2023 | 35.79 | 36.10 | 35.33 | 36.00 | 34.92 | 12,400 |
Jul 26, 2023 | 34.39 | 35.50 | 33.76 | 35.50 | 34.44 | 13,000 |
Jul 25, 2023 | 32.51 | 34.69 | 32.18 | 34.20 | 33.18 | 17,200 |
Jul 24, 2023 | 31.98 | 33.09 | 31.50 | 32.52 | 31.55 | 12,000 |
Jul 21, 2023 | 31.93 | 31.98 | 31.74 | 31.74 | 30.79 | 5,600 |
Jul 20, 2023 | 31.40 | 32.10 | 30.88 | 31.95 | 31.00 | 14,200 |
Jul 19, 2023 | 30.81 | 31.80 | 30.81 | 31.43 | 30.49 | 14,400 |
Jul 18, 2023 | 30.54 | 31.37 | 30.36 | 30.77 | 29.85 | 13,200 |
Jul 17, 2023 | 30.23 | 30.69 | 30.20 | 30.54 | 29.63 | 6,600 |
Jul 14, 2023 | 30.86 | 30.86 | 30.17 | 30.37 | 29.46 | 5,900 |
Jul 13, 2023 | 30.58 | 30.72 | 30.17 | 30.44 | 29.53 | 6,700 |
Jul 12, 2023 | 30.51 | 30.86 | 30.14 | 30.56 | 29.65 | 8,600 |
Jul 11, 2023 | 30.63 | 31.02 | 30.25 | 30.58 | 29.67 | 8,700 |
Jul 10, 2023 | 30.59 | 31.67 | 30.59 | 30.93 | 30.01 | 10,000 |
Jul 7, 2023 | 30.69 | 31.01 | 30.17 | 30.84 | 29.92 | 30,200 |
Jul 6, 2023 | 31.60 | 31.91 | 30.31 | 30.50 | 29.59 | 14,700 |
Jul 5, 2023 | 31.78 | 31.78 | 31.36 | 31.38 | 30.44 | 7,100 |
Jul 3, 2023 | 32.10 | 32.12 | 31.53 | 31.78 | 30.83 | 7,000 |
Jun 30, 2023 | 31.69 | 32.40 | 31.65 | 32.15 | 31.19 | 25,000 |
Jun 29, 2023 | 31.44 | 31.96 | 31.15 | 31.78 | 30.83 | 17,100 |
Jun 28, 2023 | 31.39 | 31.48 | 31.21 | 31.44 | 30.50 | 14,300 |
Jun 27, 2023 | 31.45 | 31.48 | 31.33 | 31.43 | 30.49 | 26,100 |
Jun 26, 2023 | 30.93 | 31.85 | 30.93 | 31.37 | 30.43 | 27,500 |
Jun 23, 2023 | 31.10 | 31.32 | 30.61 | 31.17 | 30.24 | 606,100 |
Jun 22, 2023 | 30.97 | 31.40 | 30.90 | 31.18 | 30.25 | 27,700 |
Jun 21, 2023 | 30.55 | 31.21 | 30.43 | 30.90 | 29.98 | 38,800 |
Jun 20, 2023 | 30.44 | 30.99 | 30.10 | 30.40 | 29.49 | 41,100 |
Jun 16, 2023 | 30.20 | 30.68 | 29.89 | 30.21 | 29.31 | 111,300 |
Jun 15, 2023 | 30.41 | 30.97 | 29.85 | 30.25 | 29.35 | 69,300 |
Jun 14, 2023 | 30.67 | 30.79 | 30.15 | 30.18 | 29.28 | 93,800 |
Jun 13, 2023 | 30.05 | 30.98 | 30.05 | 30.42 | 29.51 | 34,300 |
Jun 12, 2023 | 30.16 | 30.37 | 30.16 | 30.33 | 29.42 | 20,500 |
Jun 9, 2023 | 30.30 | 30.38 | 30.15 | 30.35 | 29.44 | 14,500 |
Jun 8, 2023 | 0.33 Dividend | |||||
Jun 8, 2023 | 30.38 | 30.38 | 29.53 | 30.26 | 29.36 | 18,300 |
Jun 7, 2023 | 30.20 | 30.40 | 29.82 | 30.29 | 29.06 | 74,900 |
Jun 6, 2023 | 29.45 | 30.22 | 29.22 | 29.95 | 28.74 | 14,400 |
Jun 5, 2023 | 29.39 | 29.49 | 28.44 | 29.22 | 28.04 | 22,200 |
Jun 2, 2023 | 28.80 | 29.63 | 28.60 | 29.15 | 27.97 | 11,600 |
Jun 1, 2023 | 28.44 | 28.90 | 28.44 | 28.67 | 27.51 | 4,400 |
May 31, 2023 | 28.50 | 28.75 | 28.00 | 28.42 | 27.27 | 7,800 |
May 30, 2023 | 28.10 | 28.61 | 27.30 | 27.76 | 26.64 | 8,800 |
May 26, 2023 | 28.29 | 28.52 | 28.20 | 28.25 | 27.11 | 3,700 |
May 25, 2023 | 28.22 | 29.00 | 28.22 | 28.32 | 27.17 | 2,500 |
May 24, 2023 | 28.51 | 28.51 | 28.50 | 28.50 | 27.35 | 1,900 |
May 23, 2023 | 29.00 | 29.00 | 28.50 | 28.50 | 27.35 | 5,400 |
May 22, 2023 | 28.74 | 28.83 | 28.11 | 28.31 | 27.16 | 7,700 |
May 19, 2023 | 29.28 | 29.28 | 28.45 | 28.50 | 27.35 | 12,100 |
May 18, 2023 | 29.11 | 30.35 | 28.25 | 29.10 | 27.92 | 10,400 |
May 17, 2023 | 29.22 | 29.56 | 29.10 | 29.29 | 28.11 | 4,900 |
May 16, 2023 | 29.50 | 29.60 | 28.72 | 29.28 | 28.10 | 4,200 |
May 15, 2023 | 29.10 | 29.53 | 28.67 | 29.06 | 27.88 | 10,600 |
May 12, 2023 | 29.26 | 29.30 | 28.53 | 29.14 | 27.96 | 7,400 |
May 11, 2023 | 29.25 | 30.05 | 28.46 | 28.97 | 27.80 | 15,800 |
May 10, 2023 | 29.80 | 29.96 | 29.11 | 29.47 | 28.28 | 7,600 |
May 9, 2023 | 29.50 | 30.15 | 29.15 | 29.60 | 28.40 | 13,500 |
May 8, 2023 | 30.26 | 30.26 | 29.12 | 29.61 | 28.41 | 10,300 |
May 5, 2023 | 30.00 | 30.72 | 30.00 | 30.25 | 29.03 | 12,600 |
May 4, 2023 | 30.57 | 30.57 | 29.46 | 30.05 | 28.83 | 11,700 |
May 3, 2023 | 31.03 | 32.30 | 30.50 | 30.70 | 29.46 | 21,800 |
May 2, 2023 | 32.00 | 33.20 | 30.86 | 30.90 | 29.65 | 16,700 |
May 1, 2023 | 33.40 | 33.40 | 32.06 | 32.06 | 30.76 | 9,800 |
Apr 28, 2023 | 34.00 | 34.23 | 32.63 | 32.73 | 31.41 | 11,400 |
Apr 27, 2023 | 33.40 | 33.85 | 32.90 | 33.20 | 31.86 | 9,200 |
Apr 26, 2023 | 33.15 | 33.49 | 32.81 | 33.13 | 31.79 | 13,700 |
Apr 25, 2023 | 34.51 | 34.80 | 32.99 | 33.53 | 32.17 | 22,300 |
Apr 24, 2023 | 35.00 | 35.47 | 34.56 | 34.80 | 33.39 | 19,200 |
Related Tickers
PBAM Private Bancorp of America, Inc.
34.25
0.00%
FCBC First Community Bankshares, Inc.
33.03
+0.67%
COSO CoastalSouth Bancshares, Inc.
17.00
+6.25%
THFF First Financial Corporation
37.21
+0.89%
FVCB FVCBankcorp, Inc.
11.50
+3.32%
FMAO Farmers & Merchants Bancorp, Inc.
21.19
+0.52%
CMUV CMUV Bancorp
17.50
0.00%
CWBC Community West Bancshares
18.26
+3.63%
EVBN Evans Bancorp, Inc.
26.15
+0.19%
AVBH Avidbank Holdings, Inc.
19.25
+0.05%