VABK - Virginia National Bankshares Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201936.0336.0336.0236.0236.022,000
Aug 21, 201936.7036.7536.7036.7536.75700
Aug 20, 201936.5036.6036.5036.6036.608,900
Aug 19, 201936.2536.5036.2536.5036.5011,000
Aug 16, 201936.0036.0036.0036.0036.00-
Aug 15, 201935.8036.0035.7036.0036.00900
Aug 14, 201935.8335.8335.8335.8335.83100
Aug 13, 201935.8335.8335.8335.8335.83600
Aug 12, 201935.9036.0035.8036.0036.001,000
Aug 09, 201935.9036.0035.8036.0036.001,000
Aug 08, 201936.0036.1336.0036.0036.00600
Aug 07, 201936.2536.2536.0036.0036.001,800
Aug 06, 201936.2536.2536.0036.0036.001,800
Aug 05, 201936.2536.2536.2536.2536.25400
Aug 02, 201936.2536.2536.2536.2536.25400
Aug 01, 201936.1236.2036.1236.2036.201,500
Jul 31, 201936.0536.0536.0536.0536.05100
Jul 30, 201936.0536.0536.0536.0536.05-
Jul 29, 201936.0536.0536.0536.0536.05-
Jul 26, 201936.0536.0536.0536.0536.0537,200
Jul 25, 201935.9835.9835.8535.8535.85200
Jul 24, 201936.2036.2035.7735.8535.851,100
Jul 23, 201936.0036.0035.9035.9035.906,500
Jul 22, 201935.8535.8535.8535.8535.852,000
Jul 19, 201935.8535.8535.8535.8535.852,000
Jul 18, 201935.9035.9035.9035.9035.90-
Jul 17, 201935.9035.9035.9035.9035.902,100
Jul 16, 201935.8635.8635.8635.8635.86400
Jul 15, 201936.0136.0136.0036.0036.002,900
Jul 12, 201936.1236.1236.0136.0136.011,000
Jul 11, 201936.5036.5036.1236.1236.122,100
Jul 11, 20190.3 Dividend
Jul 10, 201936.1236.1236.1236.1235.82600
Jul 09, 201936.8536.8536.1136.1135.813,500
Jul 08, 201936.6636.8536.1536.8536.543,700
Jul 05, 201936.9536.9536.9536.9536.64300
Jul 03, 201936.9036.9536.9036.9536.64400
Jul 02, 201936.9936.9936.9936.9936.68-
Jul 01, 201936.9936.9936.9936.9936.68200
Jun 28, 201937.0037.0036.9936.9936.68400
Jun 27, 201936.0136.0136.0136.0135.71100
Jun 26, 201937.0037.0036.0036.0135.71400
Jun 25, 201938.0038.0038.0038.0037.68100
Jun 25, 2019100/105 Stock Split
Jun 24, 201938.5038.5038.5038.5038.18600
Jun 21, 201938.2038.2038.2038.2037.88100
Jun 20, 201938.0038.0038.0038.0037.683,400
Jun 19, 201938.1038.1038.1038.1037.78-
Jun 18, 201938.1038.1038.1038.1037.78-
Jun 17, 201938.1038.1038.1038.1037.78-
Jun 14, 201937.9038.1037.9038.1037.781,200
Jun 13, 201938.6038.6037.9037.9037.592,100
Jun 12, 201938.0538.0538.0538.0537.73-
Jun 11, 201938.0538.0538.0538.0537.73-
Jun 10, 201938.2538.2538.0238.0537.7315,000
Jun 07, 201938.6938.6938.0738.2537.935,100
Jun 06, 201938.7038.7038.7038.7038.38100
Jun 05, 201938.7038.7038.7038.7038.38-
Jun 04, 201938.7038.7038.6938.7038.381,000
Jun 03, 201938.7538.7538.7538.7538.43100
May 31, 201938.7538.7538.0738.0737.75900
May 30, 201939.1539.1538.8238.8338.519,500
May 29, 201939.6039.6039.6039.6039.271,000
May 28, 201939.0739.6039.0739.6039.27900
May 24, 201939.0739.0739.0739.0738.75-
May 23, 201939.7039.7039.0739.0738.75400
May 22, 201939.6539.6539.6539.6539.32100
May 21, 201939.6539.6539.6539.6539.32200
May 20, 201939.7439.7439.7439.7439.41-
May 17, 201939.7439.7439.7439.7439.41-
May 16, 201939.7439.7439.7439.7439.41100
May 15, 201939.7340.0039.7339.7439.414,000
May 14, 201939.7439.7439.7439.7439.41200
May 13, 201939.7439.7439.7439.7439.41100
May 10, 201938.1039.7438.0239.7439.414,100
May 09, 201938.6039.2038.5038.5038.182,800
May 08, 201938.8638.8638.6038.6038.28200
May 07, 201938.8638.8638.8038.8638.5414,400
May 06, 201938.8738.8738.8638.8638.54600
May 03, 201938.8638.8638.8638.8638.54300
May 02, 201938.8638.8638.8638.8638.54-
May 01, 201938.8638.8638.8638.8638.54100
Apr 30, 201938.8638.8638.8638.8638.541,000
Apr 29, 201938.9238.9238.8638.8638.544,500
Apr 26, 201938.9238.9238.9238.9238.60500
Apr 25, 201938.9238.9238.9238.9238.60400
Apr 24, 201938.8238.8238.8238.8238.50-
Apr 23, 201938.8238.8238.8238.8238.50-
Apr 22, 201938.8238.8238.8238.8238.50-
Apr 18, 201938.8238.8238.8238.8238.50100
Apr 17, 201938.8238.8238.8238.8238.50-
Apr 16, 201939.0039.0038.8238.8238.50300
Apr 15, 201938.8038.8038.8038.8038.48100
Apr 12, 201938.9038.9038.8038.8038.48600
Apr 11, 201938.7638.7638.7638.7638.44-
Apr 10, 201938.7638.7638.7638.7638.44-
Apr 09, 201938.7638.7638.7638.7638.44-
Apr 08, 201938.7938.7938.7638.7638.441,600
Apr 05, 201938.7638.7638.7638.7638.44-
Apr 04, 201938.8038.8038.7638.7638.44600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...