NASDAQ:VABK | Historical Stock Price | Virginia National Bankshares Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-05-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.62$15.59$22.88$33.59$49.30$72.361999-05-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.90$12.900——
2012-12-28$12.90$12.9024,255——
2012-12-27$12.86$12.866,300——
2012-12-26$12.86$12.8618,690——
2012-12-24$12.86$12.862,940——
2012-12-21$12.83$12.83105——
2012-12-20$12.86$12.8611,235——
2012-12-19$12.86$12.860——
2012-12-18$12.86$12.8633,495——
2012-12-17$14.62$14.620——
2012-12-14$14.62$14.627,140——
2012-12-13$13.81$13.8110,815——
2012-12-12$13.43$13.430——
2012-12-11$13.43$13.432,415——
2012-12-10$13.00$13.00210——
2012-12-07$13.00$13.000——
2012-12-06$13.00$13.006,825——
2012-12-05$12.76$12.7618,585——
2012-12-04$12.86$12.860——
2012-12-03$12.86$12.860——
2012-11-30$12.86$12.860——
2012-11-29$12.86$12.86315——
2012-11-28$13.29$13.29105——
2012-11-27$12.86$12.860——
2012-11-26$12.86$12.86420——
2012-11-23$13.29$13.292,310——
2012-11-21$12.86$12.864,305——
2012-11-20$12.86$12.865,040——
2012-11-19$12.42$12.421,365——
2012-11-16$12.42$12.420——
2012-11-15$12.42$12.42525——
2012-11-14$12.51$12.515,460——
2012-11-13$12.40$12.400——
2012-11-12$12.40$12.400——
2012-11-09$12.40$12.406,720——
2012-11-08$12.40$12.401,365——
2012-11-07$12.48$12.481,050——
2012-11-06$12.48$12.48210——
2012-11-05$12.57$12.570——
2012-11-02$12.57$12.570——
2012-11-01$12.57$12.574,095——
2012-10-31$12.38$12.383,570——
2012-10-26$12.48$12.480——
2012-10-25$12.48$12.488,400——
2012-10-24$12.38$12.38420——
2012-10-23$12.38$12.381,050——
2012-10-22$12.43$12.430——
2012-10-19$12.43$12.430——
2012-10-18$12.43$12.43735——
2012-10-17$12.14$12.140——
2012-10-16$12.14$12.140——
2012-10-15$12.14$12.140——
2012-10-12$12.14$12.14420——
2012-10-11$12.14$12.140——
2012-10-10$12.14$12.140——
2012-10-09$12.14$12.140——
2012-10-08$12.14$12.14945——
2012-10-05$12.48$12.481,680——
2012-10-04$12.10$12.100——
2012-10-03$12.10$12.100——
2012-10-02$12.10$12.100——
2012-10-01$12.10$12.105,250——
2012-09-28$12.19$12.1924,675——
2012-09-27$12.61$12.611,050——
2012-09-26$12.33$12.339,975——
2012-09-25$12.00$12.00630——
2012-09-24$12.33$12.330——
2012-09-21$12.33$12.33315——
2012-09-20$11.90$11.90630——
2012-09-19$12.38$12.38735——
2012-09-18$12.14$12.1411,235——
2012-09-17$12.62$12.620——
2012-09-14$12.62$12.62105——
2012-09-13$12.62$12.62525——
2012-09-12$12.29$12.295,565——
2012-09-11$13.24$13.240——
2012-09-10$13.24$13.240——
2012-09-07$13.24$13.242,835——
2012-09-06$12.10$12.106,090——
2012-09-05$11.98$11.981,365——
2012-09-04$12.14$12.14210——
2012-08-31$12.19$12.191,260——
2012-08-30$12.37$12.378,190——
2012-08-29$12.05$12.054,935——
2012-08-28$12.86$12.866,825——
2012-08-27$13.05$13.053,045——
2012-08-24$13.00$13.00420——
2012-08-23$13.32$13.32210——
2012-08-22$12.71$12.710——
2012-08-21$12.71$12.710——
2012-08-20$12.71$12.710——
2012-08-17$12.71$12.710——
2012-08-16$12.71$12.711,470——
2012-08-15$13.33$13.331,365——
2012-08-14$13.33$13.33210——
2012-08-13$13.33$13.330——
2012-08-10$13.33$13.331,575——
2012-08-09$14.29$14.290——
2012-08-08$14.29$14.290——
2012-08-07$14.29$14.290——
2012-08-06$14.29$14.290——
2012-08-03$14.29$14.290——
2012-08-02$14.29$14.290——
2012-08-01$14.29$14.290——
2012-07-31$14.29$14.290——
2012-07-30$14.29$14.290——
2012-07-27$14.29$14.291,470——
2012-07-26$14.24$14.24105——
2012-07-25$14.29$14.290——
2012-07-24$14.29$14.290——
2012-07-23$14.29$14.290——
2012-07-20$14.29$14.290——
2012-07-19$14.29$14.29105——
2012-07-18$13.33$13.330——
2012-07-17$13.33$13.330——
2012-07-16$13.33$13.330——
2012-07-13$13.33$13.330——
2012-07-12$13.33$13.330——
2012-07-11$13.33$13.33105——
2012-07-10$14.29$14.290——
2012-07-09$14.29$14.29525——
2012-07-06$14.29$14.290——
2012-07-05$14.29$14.29525——
2012-07-03$14.29$14.29525——
2012-07-02$13.81$13.810——
2012-06-29$13.81$13.81210——
2012-06-28$13.33$13.331,155——
2012-06-27$13.33$13.330——
2012-06-26$13.33$13.335,250——
2012-06-25$12.86$12.860——
2012-06-22$12.86$12.860——
2012-06-21$12.86$12.860——
2012-06-20$12.86$12.864,620——
2012-06-19$12.38$12.38315——
2012-06-18$12.38$12.38840——
2012-06-15$12.38$12.380——
2012-06-14$12.38$12.38210——
2012-06-13$11.78$11.78210——
2012-06-12$11.78$11.783,675——
2012-06-11$12.38$12.38210——
2012-06-08$12.14$12.140——
2012-06-07$12.14$12.146,405——
2012-06-06$12.19$12.19315——
2012-06-05$12.38$12.381,470——
2012-06-04$12.86$12.860——
2012-06-01$12.86$12.860——
2012-05-31$12.86$12.860——
2012-05-30$12.86$12.860——
2012-05-29$12.86$12.860——
2012-05-25$12.86$12.860——
2012-05-24$12.86$12.86735——
2012-05-23$12.86$12.86105——
2012-05-22$12.38$12.3821,000——
2012-05-21$11.90$11.9031,815——
2012-05-18$13.33$13.3385,155——
2012-05-17$15.24$15.240——
2012-05-16$15.24$15.240——
2012-05-15$15.24$15.24210——
2012-05-14$14.29$14.290——
2012-05-11$14.29$14.291,680——
2012-05-10$14.19$14.190——
2012-05-09$14.19$14.19105——
2012-05-08$14.19$14.190——
2012-05-07$14.19$14.19105——
2012-05-04$13.71$13.710——
2012-05-03$13.71$13.71210——
2012-05-02$13.71$13.710——
2012-05-01$13.71$13.71105——
2012-04-30$13.24$13.240——
2012-04-27$13.24$13.240——
2012-04-26$13.24$13.240——
2012-04-25$13.24$13.241,365——
2012-04-24$13.24$13.240——
2012-04-23$13.24$13.24630——
2012-04-20$13.81$13.810——
2012-04-19$13.81$13.810——
2012-04-18$13.81$13.810——
2012-04-17$13.81$13.810——
2012-04-16$13.81$13.810——
2012-04-13$13.81$13.81210——
2012-04-12$13.62$13.62735——
2012-04-11$13.81$13.810——
2012-04-10$13.81$13.810——
2012-04-09$13.81$13.81420——
2012-04-05$13.81$13.810——
2012-04-04$13.81$13.810——
2012-04-03$13.81$13.810——
2012-04-02$13.81$13.810——
2012-03-30$13.81$13.81420——
2012-03-29$13.24$13.240——
2012-03-28$13.24$13.24105——
2012-03-27$13.81$13.81105——
2012-03-26$13.81$13.810——
2012-03-23$13.81$13.81945——
2012-03-22$13.52$13.522,100——
2012-03-21$14.38$14.380——
2012-03-20$14.38$14.380——
2012-03-19$14.38$14.38105——
2012-03-16$14.29$14.290——
2012-03-15$14.29$14.291,365——
2012-03-14$14.43$14.430——
2012-03-13$14.43$14.43105——
2012-03-12$14.29$14.29525——
2012-03-09$14.05$14.05525——
2012-03-08$13.43$13.430——
2012-03-07$13.43$13.43210——
2012-03-06$13.33$13.333,780——
2012-03-05$13.68$13.680——
2012-03-02$13.68$13.680——
2012-03-01$13.68$13.68210——
2012-02-29$13.38$13.380——
2012-02-28$13.38$13.380——
2012-02-27$13.38$13.38105——
2012-02-24$14.24$14.240——
2012-02-23$14.24$14.240——
2012-02-22$14.24$14.240——
2012-02-21$14.24$14.24420——
2012-02-17$14.24$14.240——
2012-02-16$14.24$14.24210——
2012-02-15$14.24$14.240——
2012-02-14$14.24$14.24105——
2012-02-13$13.81$13.811,260——
2012-02-10$13.38$13.38210——
2012-02-09$13.38$13.38525——
2012-02-08$13.61$13.611,155——
2012-02-07$13.52$13.52525——
2012-02-06$13.81$13.81525——
2012-02-03$14.14$14.141,260——
2012-02-02$14.24$14.24105——
2012-02-01$14.43$14.430——
2012-01-31$14.43$14.430——
2012-01-30$14.43$14.430——
2012-01-27$14.43$14.430——
2012-01-26$14.43$14.43210——
2012-01-25$14.24$14.240——
2012-01-24$14.24$14.24315——
2012-01-23$14.24$14.24315——
2012-01-20$15.19$15.19105——
2012-01-19$14.43$14.43420——
2012-01-18$13.90$13.900——
2012-01-17$13.90$13.901,050——
2012-01-13$13.48$13.480——
2012-01-12$13.48$13.480——
2012-01-11$13.48$13.482,415——
2012-01-10$14.29$14.29105——
2012-01-09$13.86$13.860——
2012-01-06$13.86$13.86525——
2012-01-05$13.33$13.330——
2012-01-04$13.33$13.331,470——
2012-01-03$13.24$13.242,625——