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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.15$32.224,500——
2020-12-30$27.00$32.04600——
2020-12-29$26.85$31.860——
2020-12-28$26.85$31.86500——
2020-12-24$26.75$31.740——
2020-12-23$26.75$31.74700——
2020-12-22$26.50$31.45900——
2020-12-21$27.25$32.340——
2020-12-18$27.25$31.985,700——
2020-12-17$26.97$31.6514,400——
2020-12-16$26.99$31.681,700——
2020-12-15$27.05$31.75100——
2020-12-14$27.25$31.98700——
2020-12-11$27.50$32.270——
2020-12-10$27.50$32.27800——
2020-12-09$26.65$31.28300——
2020-12-08$26.65$31.283,200——
2020-12-07$26.60$31.222,300——
2020-12-04$27.95$32.809,800——
2020-12-03$27.80$32.633,500——
2020-12-02$27.25$31.98900——
2020-12-01$27.80$32.631,300——
2020-11-30$27.20$31.9224,100——
2020-11-27$27.50$32.270——
2020-11-25$27.50$32.27200——
2020-11-24$27.80$32.632,800——
2020-11-23$24.90$29.222,800——
2020-11-20$25.20$29.572,000——
2020-11-19$23.81$27.94500——
2020-11-18$23.75$27.870——
2020-11-17$23.75$27.87100——
2020-11-16$23.85$27.991,800——
2020-11-13$23.85$27.99200——
2020-11-12$24.45$28.690——
2020-11-11$24.45$28.69200——
2020-11-10$25.00$29.342,300——
2020-11-09$25.25$29.632,800——
2020-11-06$24.24$28.452,000——
2020-11-05$23.89$28.041,800——
2020-11-04$23.60$27.701,600——
2020-11-03$23.35$27.40900——
2020-11-02$23.35$27.401,500——
2020-10-30$23.35$27.401,500——
2020-10-29$23.35$27.401,600——
2020-10-28$23.35$27.401,500——
2020-10-27$23.89$28.04700——
2020-10-26$23.60$27.701,700——
2020-10-23$23.50$27.580——
2020-10-22$23.50$27.580——
2020-10-21$23.50$27.5814,800——
2020-10-20$23.55$27.641,800——
2020-10-19$23.60$27.70400——
2020-10-16$23.52$27.60100——
2020-10-15$23.85$27.990——
2020-10-14$23.85$27.990——
2020-10-13$23.85$27.99100——
2020-10-12$23.75$27.87200——
2020-10-09$24.00$28.17900——
2020-10-08$24.01$28.180——
2020-10-07$24.01$28.18500——
2020-10-06$24.25$28.46100——
2020-10-05$24.85$28.811,400——
2020-10-02$24.75$28.702,400——
2020-10-01$24.10$27.94100——
2020-09-30$24.10$27.94300——
2020-09-29$24.00$27.830——
2020-09-28$24.00$27.830——
2020-09-25$24.00$27.83200——
2020-09-24$23.75$27.540——
2020-09-23$23.75$27.54200——
2020-09-22$24.50$28.410——
2020-09-21$24.50$28.41100——
2020-09-18$24.36$28.242,500——
2020-09-17$24.90$28.87100——
2020-09-16$24.90$28.87500——
2020-09-15$25.00$28.990——
2020-09-14$25.00$28.990——
2020-09-11$25.00$28.99200——
2020-09-10$24.90$28.87100——
2020-09-09$24.52$28.430——
2020-09-08$24.52$28.431,500——
2020-09-04$25.00$28.99700——
2020-09-03$24.80$28.75100——
2020-09-02$25.25$29.283,400——
2020-09-01$25.25$29.282,000——
2020-08-31$25.50$29.57200——
2020-08-28$25.50$29.57200——
2020-08-27$25.25$29.280——
2020-08-26$25.25$29.280——
2020-08-25$25.25$29.280——
2020-08-24$25.25$29.280——
2020-08-21$25.25$29.28100——
2020-08-20$25.25$29.28100——
2020-08-19$24.82$28.78600——
2020-08-18$25.06$29.06200——
2020-08-17$25.25$29.28200——
2020-08-14$25.06$29.061,400——
2020-08-13$25.35$29.39100——
2020-08-12$25.06$29.061,300——
2020-08-11$25.25$29.280——
2020-08-10$25.25$29.280——
2020-08-07$25.25$29.280——
2020-08-06$25.25$29.280——
2020-08-05$25.25$29.280——
2020-08-04$25.25$29.280——
2020-08-03$25.25$29.280——
2020-07-31$25.25$29.280——
2020-07-30$25.25$29.280——
2020-07-29$25.25$29.280——
2020-07-28$25.25$29.280——
2020-07-27$25.25$29.280——
2020-07-24$25.25$29.282,600——
2020-07-23$24.60$28.52500——
2020-07-22$25.10$29.10400——
2020-07-21$25.35$29.390——
2020-07-20$25.35$29.39300——
2020-07-17$25.35$29.390——
2020-07-16$25.35$29.390——
2020-07-15$25.35$29.390——
2020-07-14$25.35$29.39200——
2020-07-13$25.25$29.280——
2020-07-10$25.25$29.280——
2020-07-09$25.25$29.280——
2020-07-08$25.25$29.280——
2020-07-07$25.25$29.280——
2020-07-06$25.25$28.930——
2020-07-02$25.25$28.930——
2020-07-01$25.25$28.930——
2020-06-30$25.25$28.93200——
2020-06-29$25.15$28.81100——
2020-06-26$25.00$28.640——
2020-06-25$25.00$28.64100——
2020-06-24$25.00$28.640——
2020-06-23$25.00$28.645,300——
2020-06-22$25.00$28.64700——
2020-06-19$25.35$29.040——
2020-06-18$25.35$29.04100——
2020-06-17$25.35$29.04200——
2020-06-16$25.25$28.931,500——
2020-06-15$24.50$28.07100——
2020-06-12$25.00$28.640——
2020-06-11$25.00$28.640——
2020-06-10$25.00$28.640——
2020-06-09$25.00$28.640——
2020-06-08$25.00$28.640——
2020-06-05$25.00$28.640——
2020-06-04$25.00$28.641,600——
2020-06-03$24.75$28.35100——
2020-06-02$24.25$27.780——
2020-06-01$24.25$27.780——
2020-05-29$24.25$27.78200——
2020-05-28$25.00$28.64600——
2020-05-27$24.25$27.780——
2020-05-26$24.25$27.780——
2020-05-22$24.25$27.781,100——
2020-05-21$24.12$27.630——
2020-05-20$24.12$27.631,200——
2020-05-19$24.50$28.070——
2020-05-18$24.50$28.07400——
2020-05-15$25.00$28.64100——
2020-05-14$25.00$28.641,000——
2020-05-13$25.20$28.876,600——
2020-05-12$25.20$28.8775,500——
2020-05-11$24.80$28.410——
2020-05-08$24.80$28.416,900——
2020-05-07$24.75$28.350——
2020-05-06$24.75$28.35500——
2020-05-05$25.00$28.64100——
2020-05-04$25.00$28.640——
2020-05-01$25.00$28.641,200——
2020-04-30$24.90$28.53500——
2020-04-29$25.00$28.6418,900——
2020-04-28$25.25$28.93200——
2020-04-27$25.05$28.70700——
2020-04-24$24.50$28.07200——
2020-04-23$25.00$28.64700——
2020-04-22$25.00$28.64100——
2020-04-21$25.00$28.64400——
2020-04-20$25.25$28.930——
2020-04-17$25.25$28.93300——
2020-04-16$30.00$34.370——
2020-04-15$30.00$34.37300——
2020-04-14$25.00$28.64700——
2020-04-13$24.55$28.130——
2020-04-09$24.55$28.13300——
2020-04-08$24.60$28.180——
2020-04-07$24.60$28.180——
2020-04-06$24.60$28.180——
2020-04-03$24.60$28.18200——
2020-04-02$26.00$29.440——
2020-04-01$26.00$29.440——
2020-03-31$26.00$29.440——
2020-03-30$26.00$29.440——
2020-03-27$26.00$29.440——
2020-03-26$26.00$29.440——
2020-03-25$26.00$29.440——
2020-03-24$26.00$29.44100——
2020-03-23$24.51$27.764,800——
2020-03-20$25.50$28.882,500——
2020-03-19$28.00$31.710——
2020-03-18$28.00$31.71300——
2020-03-17$30.00$33.970——
2020-03-16$30.00$33.97500——
2020-03-13$29.00$32.84600——
2020-03-12$29.17$33.03100——
2020-03-11$30.00$33.97200——
2020-03-10$30.50$34.54300——
2020-03-09$29.12$32.98400——
2020-03-06$32.00$36.2431,200——
2020-03-05$33.35$37.772,100——
2020-03-04$34.50$39.071,500——
2020-03-03$35.20$39.869,400——
2020-03-02$37.00$41.900——
2020-02-28$37.00$41.900——
2020-02-27$37.00$41.90100——
2020-02-26$37.00$41.900——
2020-02-25$37.00$41.900——
2020-02-24$37.00$41.900——
2020-02-21$37.00$41.90500——
2020-02-20$37.02$41.92200——
2020-02-19$37.02$41.92500——
2020-02-18$37.17$42.090——
2020-02-14$37.17$42.090——
2020-02-13$37.17$42.09300——
2020-02-12$37.32$42.2618,100——
2020-02-11$37.32$42.26600——
2020-02-10$37.50$42.47900——
2020-02-07$37.33$42.27600——
2020-02-06$37.52$42.490——
2020-02-05$37.52$42.490——
2020-02-04$37.52$42.490——
2020-02-03$37.52$42.490——
2020-01-31$37.52$42.490——
2020-01-30$37.52$42.49200——
2020-01-29$37.53$42.50100——
2020-01-28$37.60$42.580——
2020-01-27$37.60$42.58500——
2020-01-24$37.60$42.581,000——
2020-01-23$37.60$42.58400——
2020-01-22$37.52$42.49300——
2020-01-21$37.52$42.491,000——
2020-01-17$37.33$42.270——
2020-01-16$37.33$42.270——
2020-01-15$37.33$42.270——
2020-01-14$37.33$42.270——
2020-01-13$37.33$42.270——
2020-01-10$37.33$42.270——
2020-01-09$37.33$42.270——
2020-01-08$37.33$42.27300——
2020-01-07$37.32$42.260——
2020-01-06$37.32$42.260——
2020-01-03$37.32$42.26300——
2020-01-02$37.70$42.690——