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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$37.88$46.563,000——
2021-12-30$36.26$44.575,800——
2021-12-29$36.51$44.885,600——
2021-12-28$36.20$44.505,300——
2021-12-27$36.25$44.566,200——
2021-12-23$36.49$44.852,400——
2021-12-22$35.35$43.454,500——
2021-12-21$35.35$43.452,000——
2021-12-20$35.35$43.45200——
2021-12-17$35.45$43.581,900——
2021-12-16$35.71$43.53800——
2021-12-15$36.35$44.314,500——
2021-12-14$35.67$43.482,600——
2021-12-13$34.86$42.493,200——
2021-12-10$35.99$43.871,600——
2021-12-09$34.65$42.242,300——
2021-12-08$35.95$43.821,400——
2021-12-07$34.85$42.481,600——
2021-12-06$34.70$42.3010,100——
2021-12-03$34.11$41.580——
2021-12-02$34.11$41.580——
2021-12-01$34.11$41.58700——
2021-11-30$34.50$42.058,100——
2021-11-29$36.46$44.44300——
2021-11-26$35.79$43.622,700——
2021-11-24$36.75$44.80300——
2021-11-23$36.55$44.55600——
2021-11-22$36.98$45.082,300——
2021-11-19$37.20$45.343,300——
2021-11-18$36.26$44.200——
2021-11-17$36.26$44.20400——
2021-11-16$37.00$45.101,200——
2021-11-15$37.00$45.102,100——
2021-11-12$36.40$44.37600——
2021-11-11$36.25$44.19900——
2021-11-10$36.40$44.372,300——
2021-11-09$36.39$44.360——
2021-11-08$36.39$44.361,000——
2021-11-05$35.75$43.584,100——
2021-11-04$36.00$43.884,800——
2021-11-03$35.89$43.751,400——
2021-11-02$35.69$43.506,800——
2021-11-01$35.50$43.274,200——
2021-10-29$35.34$43.081,600——
2021-10-28$35.57$43.36900——
2021-10-27$35.34$43.082,000——
2021-10-26$36.89$44.972,500——
2021-10-25$35.40$43.151,300——
2021-10-22$35.25$42.97600——
2021-10-21$35.38$43.131,800——
2021-10-20$33.74$41.136,800——
2021-10-19$34.15$41.631,300——
2021-10-18$34.35$41.87400——
2021-10-15$34.80$42.421,100——
2021-10-14$34.50$42.05800——
2021-10-13$34.75$42.362,300——
2021-10-12$36.00$43.882,200——
2021-10-11$34.08$41.54600——
2021-10-08$35.09$42.771,000——
2021-10-07$34.88$42.523,100——
2021-10-06$35.13$42.821,400——
2021-10-05$35.26$42.981,700——
2021-10-04$35.11$42.801,300——
2021-10-01$35.36$43.10800——
2021-09-30$36.14$44.05300——
2021-09-29$36.04$43.93300——
2021-09-28$36.05$43.943,400——
2021-09-27$36.38$44.343,300——
2021-09-24$36.50$44.493,500——
2021-09-23$37.00$45.10600——
2021-09-22$37.00$45.104,200——
2021-09-21$37.17$45.311,300——
2021-09-20$37.05$45.16500——
2021-09-17$37.95$46.266,900——
2021-09-16$37.79$46.060——
2021-09-15$37.79$46.06500——
2021-09-14$37.95$46.26400——
2021-09-13$36.95$45.042,100——
2021-09-10$37.25$45.400——
2021-09-09$37.25$45.400——
2021-09-08$37.25$45.040——
2021-09-07$37.25$45.041,900——
2021-09-03$37.17$44.94100——
2021-09-02$37.17$44.940——
2021-09-01$37.17$44.94500——
2021-08-31$37.40$45.223,800——
2021-08-30$37.20$44.983,100——
2021-08-27$37.25$45.047,400——
2021-08-26$37.25$45.042,100——
2021-08-25$36.80$44.491,200——
2021-08-24$37.29$45.096,300——
2021-08-23$37.86$45.78500——
2021-08-20$38.19$46.181,200——
2021-08-19$36.84$44.54200——
2021-08-18$37.04$44.782,200——
2021-08-17$36.96$44.692,400——
2021-08-16$37.24$45.032,100——
2021-08-13$37.26$45.051,700——
2021-08-12$38.05$46.010——
2021-08-11$38.05$46.016,500——
2021-08-10$38.14$46.112,600——
2021-08-09$38.40$46.432,000——
2021-08-06$38.33$46.34700——
2021-08-05$39.00$47.154,400——
2021-08-04$38.89$47.02700——
2021-08-03$38.25$46.256,000——
2021-08-02$37.72$45.61500——
2021-07-30$37.73$45.625,300——
2021-07-29$37.69$45.57200——
2021-07-28$37.70$45.58500——
2021-07-27$37.84$45.751,200——
2021-07-26$37.82$45.73600——
2021-07-23$38.05$46.013,600——
2021-07-22$38.50$46.551,400——
2021-07-21$38.20$46.195,500——
2021-07-20$38.03$45.9810,600——
2021-07-19$38.00$45.952,100——
2021-07-16$38.51$46.565,300——
2021-07-15$38.89$47.022,100——
2021-07-14$38.80$46.914,600——
2021-07-13$38.82$46.946,700——
2021-07-12$38.88$47.0110,600——
2021-07-09$38.55$46.6113,700——
2021-07-08$38.56$46.623,100——
2021-07-07$38.90$47.034,100——
2021-07-06$38.50$46.551,600——
2021-07-02$38.90$47.032,700——
2021-07-01$39.37$47.6010,500——
2021-06-30$38.89$47.024,400——
2021-06-29$38.99$47.149,500——
2021-06-28$38.49$46.549,000——
2021-06-25$38.30$46.3126,900——
2021-06-24$37.98$45.9211,200——
2021-06-23$38.00$45.9531,200——
2021-06-22$38.06$46.0228,400——
2021-06-21$37.42$45.2440,700——
2021-06-18$36.92$44.6496,000——
2021-06-17$37.55$45.4038,700——
2021-06-16$37.35$45.1652,200——
2021-06-15$36.50$44.1318,200——
2021-06-14$34.18$41.3314,300——
2021-06-11$33.41$40.4025,200——
2021-06-10$33.00$39.9017,100——
2021-06-09$33.47$40.115,000——
2021-06-08$32.71$39.203,600——
2021-06-07$33.00$39.546,400——
2021-06-04$33.00$39.5419,200——
2021-06-03$33.00$39.544,300——
2021-06-02$33.05$39.603,100——
2021-06-01$33.00$39.541,500——
2021-05-28$32.44$38.874,600——
2021-05-27$32.60$39.061,200——
2021-05-26$32.01$38.360——
2021-05-25$32.01$38.368,300——
2021-05-24$31.99$38.334,300——
2021-05-21$32.00$38.34400——
2021-05-20$31.98$38.321,600——
2021-05-19$31.73$38.028,900——
2021-05-18$32.00$38.345,300——
2021-05-17$33.00$39.54800——
2021-05-14$31.20$37.393,400——
2021-05-13$30.66$36.7413,500——
2021-05-12$31.68$37.964,400——
2021-05-11$31.03$37.183,300——
2021-05-10$31.98$38.321,500——
2021-05-07$32.45$38.884,500——
2021-05-06$31.98$38.324,200——
2021-05-05$33.00$39.541,700——
2021-05-04$33.55$40.201,000——
2021-05-03$33.28$39.881,100——
2021-04-30$33.00$39.541,500——
2021-04-29$33.71$40.399,100——
2021-04-28$33.00$39.5411,400——
2021-04-27$32.90$39.421,300——
2021-04-26$32.90$39.42600——
2021-04-23$33.35$39.962,700——
2021-04-22$33.15$39.720——
2021-04-21$33.15$39.723,100——
2021-04-20$33.00$39.541,700——
2021-04-19$32.54$38.991,800——
2021-04-16$32.60$39.063,300——
2021-04-15$33.25$39.841,800——
2021-04-14$33.40$40.021,500——
2021-04-13$33.50$40.141,500——
2021-04-12$33.85$40.56500——
2021-04-09$33.99$40.73700——
2021-04-08$34.13$40.901,600——
2021-04-07$33.64$40.3110,700——
2021-04-06$34.25$41.0432,200——
2021-04-05$34.49$41.33133,400——
2021-04-01$38.74$46.42400——
2021-03-31$30.35$36.370——
2021-03-30$30.35$36.371,400——
2021-03-29$32.00$38.340——
2021-03-26$32.00$38.340——
2021-03-25$32.00$38.34100——
2021-03-24$31.96$38.30200——
2021-03-23$31.96$38.30100——
2021-03-22$31.96$38.30200——
2021-03-19$31.98$38.322,000——
2021-03-18$31.65$37.920——
2021-03-17$31.65$37.920——
2021-03-16$31.65$37.92500——
2021-03-15$31.00$37.15700——
2021-03-12$30.43$36.46500——
2021-03-11$30.00$35.95100——
2021-03-10$31.00$36.79100——
2021-03-09$30.00$35.6012,800——
2021-03-08$30.00$35.60100——
2021-03-05$31.19$37.010——
2021-03-04$31.19$37.01100——
2021-03-03$31.10$36.91400——
2021-03-02$30.00$35.60400——
2021-03-01$31.95$37.911,200——
2021-02-26$31.99$37.96200——
2021-02-25$29.72$35.27100——
2021-02-24$29.85$35.423,000——
2021-02-23$29.85$35.421,500——
2021-02-22$29.75$35.301,400——
2021-02-19$29.50$35.01400——
2021-02-18$29.50$35.01500——
2021-02-17$29.50$35.01100——
2021-02-16$28.51$33.831,100——
2021-02-12$29.40$34.890——
2021-02-11$29.40$34.89200——
2021-02-10$29.50$35.01300——
2021-02-09$29.45$34.95200——
2021-02-08$29.05$34.471,600——
2021-02-05$29.30$34.77300——
2021-02-04$29.30$34.77200——
2021-02-03$29.35$34.830——
2021-02-02$29.35$34.83300——
2021-02-01$29.60$35.13300——
2021-01-29$29.10$34.53300——
2021-01-28$28.50$33.821,500——
2021-01-27$28.50$33.82600——
2021-01-26$28.50$33.82800——
2021-01-25$28.50$33.820——
2021-01-22$28.50$33.826,400——
2021-01-21$28.00$33.231,200——
2021-01-20$29.50$35.01400——
2021-01-19$29.40$34.891,000——
2021-01-15$29.25$34.711,000——
2021-01-14$28.50$33.820——
2021-01-13$28.50$33.820——
2021-01-12$28.50$33.822,600——
2021-01-11$28.50$33.823,300——
2021-01-08$28.50$33.82600——
2021-01-07$28.55$33.881,100——
2021-01-06$28.00$33.231,200——
2021-01-05$27.11$32.170——
2021-01-04$27.11$32.17100——