VABK - Virginia National Bankshares Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201937.9038.1037.9038.1038.101,200
Jun 13, 201938.6038.6037.9037.9037.902,100
Jun 12, 201938.0538.0538.0538.0538.05-
Jun 11, 201938.0538.0538.0538.0538.05-
Jun 10, 201938.2538.2538.0238.0538.0515,000
Jun 07, 201938.6938.6938.0738.2538.255,100
Jun 06, 201938.7038.7038.7038.7038.70100
Jun 05, 201938.7038.7038.7038.7038.70-
Jun 04, 201938.7038.7038.6938.7038.701,000
Jun 03, 201938.7538.7538.7538.7538.75100
May 31, 201938.7538.7538.0738.0738.07900
May 30, 201939.1539.1538.8238.8338.839,500
May 29, 201939.6039.6039.6039.6039.601,000
May 28, 201939.0739.6039.0739.6039.60900
May 24, 201939.0739.0739.0739.0739.07-
May 23, 201939.7039.7039.0739.0739.07400
May 22, 201939.6539.6539.6539.6539.65100
May 21, 201939.6539.6539.6539.6539.65200
May 20, 201939.7439.7439.7439.7439.74-
May 17, 201939.7439.7439.7439.7439.74-
May 16, 201939.7439.7439.7439.7439.74100
May 15, 201939.7340.0039.7339.7439.744,000
May 14, 201939.7439.7439.7439.7439.74200
May 13, 201939.7439.7439.7439.7439.74100
May 10, 201938.1039.7438.0239.7439.744,100
May 09, 201938.6039.2038.5038.5038.502,800
May 08, 201938.8638.8638.6038.6038.60200
May 07, 201938.8638.8638.8038.8638.8614,400
May 06, 201938.8738.8738.8638.8638.86600
May 03, 201938.8638.8638.8638.8638.86300
May 02, 201938.8638.8638.8638.8638.86-
May 01, 201938.8638.8638.8638.8638.86100
Apr 30, 201938.8638.8638.8638.8638.861,000
Apr 29, 201938.9238.9238.8638.8638.864,500
Apr 26, 201938.9238.9238.9238.9238.92500
Apr 25, 201938.9238.9238.9238.9238.92400
Apr 24, 201938.8238.8238.8238.8238.82-
Apr 23, 201938.8238.8238.8238.8238.82-
Apr 22, 201938.8238.8238.8238.8238.82-
Apr 18, 201938.8238.8238.8238.8238.82100
Apr 17, 201938.8238.8238.8238.8238.82-
Apr 16, 201939.0039.0038.8238.8238.82300
Apr 15, 201938.8038.8038.8038.8038.80100
Apr 12, 201938.9038.9038.8038.8038.80600
Apr 11, 201938.7638.7638.7638.7638.76-
Apr 10, 201938.7638.7638.7638.7638.76-
Apr 09, 201938.7638.7638.7638.7638.76-
Apr 08, 201938.7938.7938.7638.7638.761,600
Apr 05, 201938.7638.7638.7638.7638.76-
Apr 04, 201938.8038.8038.7638.7638.76600
Apr 03, 201939.0039.0039.0039.0039.00100
Apr 03, 20190.3 Dividend
Apr 02, 201938.8038.8038.8038.8038.501,100
Apr 01, 201939.0039.0038.7038.7038.40700
Mar 29, 201938.7538.7538.7538.7538.45-
Mar 28, 201938.7538.7538.7538.7538.45-
Mar 27, 201938.5238.7538.5238.7538.454,100
Mar 26, 201938.7538.7538.7538.7538.45100
Mar 25, 201938.7538.7538.7538.7538.45300
Mar 22, 201939.0539.1038.7939.1038.80800
Mar 21, 201939.0539.0539.0539.0538.75100
Mar 20, 201939.0539.0539.0539.0538.75-
Mar 19, 201939.0539.0539.0539.0538.75-
Mar 18, 201939.0539.0539.0539.0538.75-
Mar 15, 201939.0539.0539.0539.0538.75-
Mar 14, 201939.0539.0539.0539.0538.75-
Mar 13, 201939.7539.7539.0539.0538.751,300
Mar 12, 201939.0539.0539.0539.0538.75-
Mar 11, 201939.0539.0539.0539.0538.75-
Mar 08, 201939.0539.0539.0539.0538.75-
Mar 07, 201939.0539.0539.0539.0538.75-
Mar 06, 201939.0539.0539.0539.0538.75100
Mar 05, 201939.0539.0539.0539.0538.75100
Mar 04, 201939.0539.0539.0539.0538.75-
Mar 01, 201939.0539.0539.0539.0538.751,300
Feb 28, 201939.1339.5038.9839.5039.193,700
Feb 27, 201939.0039.0039.0039.0038.70400
Feb 26, 201939.0039.0039.0039.0038.70400
Feb 25, 201939.0039.0039.0039.0038.70100
Feb 22, 201938.7539.5038.7539.5039.19500
Feb 21, 201938.6538.6538.6538.6538.35-
Feb 20, 201938.6538.6538.6538.6538.35-
Feb 19, 201938.6538.6538.6538.6538.35-
Feb 15, 201938.6538.6538.6538.6538.35100
Feb 14, 201938.8538.8538.8238.8238.52200
Feb 13, 201939.0039.0039.0039.0038.70-
Feb 12, 201939.0039.0039.0039.0038.70-
Feb 11, 201939.0039.0039.0039.0038.701,400
Feb 08, 201939.2539.2539.2539.2538.95-
Feb 07, 201939.2539.2539.2539.2538.95100
Feb 06, 201939.2539.2539.2539.2538.95-
Feb 05, 201939.2539.2539.2539.2538.95-
Feb 04, 201938.7439.2538.7439.2538.951,300
Feb 01, 201938.0038.5038.0038.5038.20500
Jan 31, 201938.5038.5038.5038.5038.20100
Jan 30, 201938.0038.0037.5037.5037.21200
Jan 29, 201937.7537.7537.7537.7537.4637,000
Jan 28, 201937.5037.5037.5037.5037.21-
Jan 25, 201938.0038.0037.5037.5037.21800
Jan 24, 201937.0038.0037.0038.0037.711,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...