Virginia National Bankshares Corp (VABK) Historical Stock Data
29.64 ↑0.16 (0.54%)
As of May 3, 2024, 11:17am EST.
Historical Data
In the past 30 trading days, VABK is down -0.75% a day on average. There have been 10 days where Virginia National Bankshares Corp closed green and 20 days where VABK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 29.00 | 29.48 | ↑$0.48 (1.66%) | 28.71 | 29.50 | 29.98K |
| 2024-05-01 | 27.87 | 28.49 | ↑$0.62 (2.22%) | 27.87 | 28.75 | 31.70K |
| 2024-04-30 | 27.25 | 28.21 | ↑$0.96 (3.52%) | 27.08 | 28.50 | 33.74K |
| 2024-04-29 | 25.38 | 27.50 | ↑$2.12 (8.35%) | 25.38 | 27.50 | 62.48K |
| 2024-04-26 | 25.20 | 25.50 | ↑$0.30 (1.19%) | 24.81 | 26.19 | 34.18K |
| 2024-04-25 | 24.60 | 25.18 | ↑$0.58 (2.36%) | 24.42 | 25.63 | 38.27K |
| 2024-04-24 | 26.54 | 24.60 | ↓$1.94 (-7.32%) | 24.44 | 26.54 | 30.91K |
| 2024-04-23 | 25.10 | 24.62 | ↓$0.48 (-1.91%) | 24.47 | 25.23 | 22.12K |
| 2024-04-22 | 24.26 | 24.40 | ↑$0.14 (0.58%) | 24.25 | 24.68 | 28.84K |
| 2024-04-19 | 24.26 | 24.25 | ↓$0.01 (-0.04%) | 24.06 | 25.24 | 34.35K |
| 2024-04-18 | 25.29 | 24.36 | ↓$0.93 (-3.68%) | 24.12 | 27.49 | 46.57K |
| 2024-04-17 | 25.34 | 25.00 | ↓$0.34 (-1.34%) | 24.68 | 25.37 | 34.45K |
| 2024-04-16 | 25.36 | 25.07 | ↓$0.29 (-1.14%) | 25.06 | 25.38 | 35.66K |
| 2024-04-15 | 26.13 | 25.10 | ↓$1.03 (-3.94%) | 25.10 | 26.25 | 26.84K |
| 2024-04-12 | 26.50 | 25.86 | ↓$0.64 (-2.42%) | 25.47 | 26.90 | 21.25K |
| 2024-04-11 | 27.12 | 26.61 | ↓$0.52 (-1.90%) | 26.52 | 27.12 | 18.48K |
| 2024-04-10 | 28.37 | 27.04 | ↓$1.33 (-4.69%) | 27.00 | 28.37 | 24.71K |
| 2024-04-09 | 29.36 | 28.53 | ↓$0.83 (-2.83%) | 28.52 | 29.36 | 9.72K |
| 2024-04-08 | 29.33 | 29.03 | ↓$0.30 (-1.02%) | 29.01 | 29.40 | 6.04K |
| 2024-04-05 | 29.32 | 29.01 | ↓$0.31 (-1.06%) | 29.01 | 29.32 | 2.71K |
| 2024-04-04 | 29.20 | 29.27 | ↑$0.07 (0.24%) | 29.20 | 29.40 | 4.09K |
| 2024-04-03 | 28.79 | 29.25 | ↑$0.46 (1.60%) | 28.79 | 29.35 | 3.68K |
| 2024-04-02 | 29.63 | 29.16 | ↓$0.47 (-1.59%) | 28.55 | 29.80 | 8.81K |
| 2024-04-01 | 29.43 | 29.19 | ↓$0.24 (-0.82%) | 29.12 | 29.43 | 2.91K |
| 2024-03-28 | 30.42 | 30.10 | ↓$0.32 (-1.05%) | 29.45 | 30.71 | 5.77K |
| 2024-03-27 | 30.65 | 30.05 | ↓$0.60 (-1.96%) | 30.05 | 30.66 | 3.69K |
| 2024-03-26 | 29.68 | 29.26 | ↓$0.42 (-1.42%) | 29.23 | 30.21 | 4.05K |
| 2024-03-25 | 29.92 | 29.34 | ↓$0.58 (-1.94%) | 29.00 | 29.93 | 2.04K |
| 2024-03-22 | 30.81 | 29.35 | ↓$1.46 (-4.73%) | 29.24 | 30.81 | 3.27K |
| 2024-03-21 | 29.74 | 30.50 | ↑$0.76 (2.56%) | 29.74 | 30.50 | 4.28K |
Create an account or log in to view more rows.
$VABK diversified
$VABK Growth/Value
$VABK go green today and we gap up tomrrow
$VABK we just getting started
$VABK just waiting to short this bad boy.
$VABK LETS GOOOOOOOO!!!!!!!
$VABK Not another do nothing day
$VABK Short again!! 😀 😀
$VABK buy and hold and get rewarded
$VABK still bullish