Virginia National Bankshares Corporation - Price History

Monthly price history for VABK (Virginia National Bankshares Corporation)

DateAdjusted priceReal price
September 2022 34.39 USD 34.39 USD
August 2022 33.00 USD 33.00 USD
July 2022 31.55 USD 31.55 USD
June 2022 31.49 USD 31.49 USD
May 2022 32.80 USD 32.80 USD
April 2022 34.36 USD 34.36 USD
March 2022 34.50 USD 34.50 USD
February 2022 34.65 USD 34.65 USD
January 2022 36.49 USD 36.49 USD
December 2021 37.88 USD 37.88 USD
November 2021 34.21 USD 34.50 USD
October 2021 35.04 USD 35.34 USD
September 2021 35.84 USD 36.14 USD
August 2021 36.79 USD 37.40 USD
July 2021 37.11 USD 37.73 USD
June 2021 38.25 USD 38.89 USD
May 2021 31.62 USD 32.44 USD
April 2021 32.17 USD 33.00 USD
March 2021 29.59 USD 30.35 USD
February 2021 30.88 USD 31.99 USD
January 2021 28.09 USD 29.10 USD
December 2020 26.21 USD 27.15 USD
November 2020 25.97 USD 27.20 USD
October 2020 22.29 USD 23.35 USD
September 2020 22.73 USD 24.10 USD
August 2020 24.05 USD 25.50 USD
July 2020 23.82 USD 25.25 USD
June 2020 23.53 USD 25.25 USD
May 2020 22.60 USD 24.25 USD
April 2020 23.21 USD 24.90 USD
March 2020 23.95 USD 26.00 USD
February 2020 34.09 USD 37.00 USD
January 2020 34.57 USD 37.52 USD
December 2019 34.73 USD 37.70 USD
November 2019 34.27 USD 37.50 USD
October 2019 34.18 USD 37.40 USD
September 2019 33.60 USD 37.06 USD
August 2019 32.59 USD 35.95 USD
July 2019 32.68 USD 36.05 USD
June 2019 33.25 USD 36.99 USD
May 2019 34.22 USD 38.07 USD
April 2019 34.94 USD 38.86 USD
March 2019 34.58 USD 38.75 USD
February 2019 35.25 USD 39.50 USD
January 2019 34.36 USD 38.50 USD
December 2018 30.80 USD 34.51 USD
November 2018 34.74 USD 39.25 USD
October 2018 38.59 USD 43.60 USD
September 2018 40.75 USD 46.05 USD
August 2018 40.57 USD 46.13 USD
July 2018 39.84 USD 45.30 USD
June 2018 45.20 USD 51.39 USD
May 2018 39.36 USD 45.00 USD
April 2018 38.49 USD 44.00 USD
March 2018 34.09 USD 39.14 USD
February 2018 33.18 USD 38.10 USD
January 2018 32.80 USD 37.67 USD
December 2017 32.35 USD 37.14 USD
November 2017 32.20 USD 37.14 USD
October 2017 31.37 USD 36.19 USD
September 2017 29.64 USD 34.19 USD
August 2017 29.27 USD 33.90 USD
July 2017 28.73 USD 33.29 USD
June 2017 30.17 USD 34.95 USD
May 2017 27.02 USD 31.43 USD
April 2017 26.33 USD 30.62 USD
March 2017 26.00 USD 30.24 USD
February 2017 24.88 USD 29.05 USD
January 2017 24.47 USD 28.57 USD
December 2016 23.24 USD 27.14 USD
November 2016 23.54 USD 27.62 USD
October 2016 20.30 USD 23.81 USD
September 2016 20.45 USD 23.99 USD
August 2016 20.19 USD 23.81 USD
July 2016 19.79 USD 23.33 USD
June 2016 19.79 USD 23.33 USD
May 2016 19.69 USD 23.33 USD
April 2016 19.21 USD 22.76 USD
March 2016 18.68 USD 22.14 USD
February 2016 18.49 USD 22.00 USD
January 2016 18.45 USD 21.95 USD
December 2015 19.25 USD 22.90 USD
November 2015 20.33 USD 24.29 USD
October 2015 18.25 USD 21.81 USD
September 2015 18.14 USD 21.67 USD
August 2015 17.86 USD 21.43 USD
July 2015 17.78 USD 21.33 USD
June 2015 17.76 USD 21.30 USD
May 2015 17.71 USD 21.33 USD
April 2015 17.39 USD 20.95 USD
March 2015 17.19 USD 20.71 USD
February 2015 17.53 USD 21.19 USD
January 2015 17.76 USD 21.48 USD
December 2014 17.88 USD 21.62 USD
November 2014 18.45 USD 22.38 USD
October 2014 18.14 USD 22.00 USD
September 2014 18.37 USD 22.29 USD
August 2014 17.76 USD 21.62 USD
July 2014 18.35 USD 22.33 USD
June 2014 18.01 USD 21.92 USD
May 2014 18.10 USD 22.10 USD
April 2014 16.83 USD 20.54 USD
March 2014 17.24 USD 21.05 USD
February 2014 15.64 USD 19.14 USD
January 2014 15.18 USD 18.57 USD
December 2013 14.02 USD 17.15 USD
November 2013 13.70 USD 16.81 USD
October 2013 13.35 USD 16.38 USD
September 2013 13.19 USD 16.19 USD
August 2013 13.43 USD 16.52 USD
July 2013 13.35 USD 16.43 USD
June 2013 12.88 USD 15.95 USD
May 2013 12.88 USD 15.95 USD
April 2013 12.38 USD 15.33 USD
March 2013 12.31 USD 15.24 USD
February 2013 11.96 USD 14.81 USD
January 2013 11.31 USD 14.00 USD
December 2012 10.42 USD 12.90 USD
November 2012 10.38 USD 12.86 USD
October 2012 10.00 USD 12.38 USD
September 2012 9.84 USD 12.19 USD
August 2012 9.84 USD 12.19 USD
July 2012 11.54 USD 14.29 USD
June 2012 11.15 USD 13.81 USD
May 2012 10.38 USD 12.86 USD
April 2012 10.69 USD 13.24 USD
March 2012 11.15 USD 13.81 USD
February 2012 10.81 USD 13.38 USD
January 2012 11.65 USD 14.43 USD
December 2011 10.67 USD 13.21 USD
November 2011 11.31 USD 14.00 USD
October 2011 10.38 USD 12.86 USD
September 2011 10.08 USD 12.48 USD
August 2011 11.61 USD 14.38 USD
July 2011 12.38 USD 15.33 USD
June 2011 12.11 USD 15.00 USD
May 2011 12.04 USD 14.91 USD
April 2011 11.37 USD 14.08 USD
March 2011 11.04 USD 13.67 USD
February 2011 12.54 USD 15.53 USD
January 2011 13.38 USD 16.56 USD
December 2010 10.03 USD 12.42 USD
November 2010 9.53 USD 11.80 USD
October 2010 9.70 USD 12.01 USD
September 2010 8.69 USD 10.77 USD
August 2010 10.10 USD 12.51 USD
July 2010 12.78 USD 15.83 USD
June 2010 15.72 USD 19.46 USD
May 2010 12.37 USD 15.32 USD
April 2010 13.21 USD 16.36 USD
March 2010 12.00 USD 14.87 USD
February 2010 10.70 USD 13.25 USD
January 2010 11.03 USD 13.66 USD
December 2009 9.86 USD 12.22 USD
November 2009 10.13 USD 12.55 USD
October 2009 10.37 USD 12.84 USD
September 2009 10.30 USD 12.75 USD
August 2009 11.44 USD 14.16 USD
July 2009 12.71 USD 15.73 USD
June 2009 12.71 USD 15.73 USD
May 2009 14.04 USD 17.39 USD
April 2009 13.38 USD 16.56 USD
March 2009 12.71 USD 15.73 USD
February 2009 13.38 USD 16.56 USD
January 2009 14.25 USD 17.64 USD
December 2008 14.71 USD 18.22 USD
November 2008 16.05 USD 19.88 USD
October 2008 17.39 USD 21.53 USD
September 2008 18.06 USD 22.36 USD
August 2008 18.06 USD 22.36 USD
July 2008 18.06 USD 22.36 USD
June 2008 17.89 USD 22.15 USD
May 2008 17.72 USD 21.95 USD
April 2008 19.73 USD 24.43 USD
March 2008 20.06 USD 24.84 USD
February 2008 20.23 USD 25.05 USD
January 2008 20.26 USD 25.09 USD
December 2007 21.07 USD 26.09 USD
November 2007 20.06 USD 24.84 USD
October 2007 19.39 USD 24.02 USD
September 2007 20.06 USD 24.84 USD
August 2007 20.57 USD 25.47 USD
July 2007 20.73 USD 25.67 USD
June 2007 23.74 USD 29.40 USD
May 2007 25.08 USD 31.06 USD
April 2007 24.74 USD 30.64 USD
March 2007 26.08 USD 32.30 USD
February 2007 25.95 USD 32.13 USD
January 2007 25.41 USD 31.47 USD
December 2006 25.58 USD 31.68 USD
November 2006 26.42 USD 32.71 USD
October 2006 28.09 USD 34.78 USD
September 2006 25.75 USD 31.88 USD
August 2006 24.74 USD 30.64 USD
July 2006 26.08 USD 32.30 USD
June 2006 26.75 USD 33.13 USD
May 2006 28.76 USD 35.61 USD
April 2006 27.82 USD 34.45 USD
March 2006 27.42 USD 33.95 USD
February 2006 24.74 USD 30.64 USD
January 2006 23.41 USD 28.99 USD
December 2005 23.57 USD 29.19 USD
November 2005 24.24 USD 30.02 USD
October 2005 24.08 USD 29.81 USD
September 2005 24.08 USD 29.81 USD
August 2005 23.57 USD 29.19 USD
July 2005 24.74 USD 30.64 USD
June 2005 23.91 USD 29.61 USD
May 2005 24.24 USD 30.02 USD
April 2005 24.08 USD 29.81 USD
March 2005 23.74 USD 29.40 USD
February 2005 25.41 USD 31.47 USD
January 2005 21.90 USD 27.12 USD
December 2004 19.56 USD 24.22 USD
November 2004 17.32 USD 21.45 USD
October 2004 17.35 USD 21.49 USD
September 2004 17.25 USD 21.37 USD
August 2004 16.72 USD 20.70 USD
July 2004 17.39 USD 21.53 USD
June 2004 16.72 USD 20.70 USD
May 2004 19.06 USD 23.60 USD
April 2004 15.05 USD 18.63 USD
March 2004 13.54 USD 16.77 USD
February 2004 13.54 USD 16.77 USD
January 2004 12.54 USD 15.53 USD
December 2003 13.04 USD 16.15 USD
November 2003 12.02 USD 14.89 USD
October 2003 11.44 USD 14.16 USD
September 2003 11.97 USD 14.82 USD
August 2003 12.24 USD 15.16 USD
July 2003 12.71 USD 15.73 USD
June 2003 12.57 USD 15.57 USD
May 2003 12.54 USD 15.53 USD
April 2003 12.37 USD 15.32 USD
March 2003 12.38 USD 15.33 USD
February 2003 12.71 USD 15.73 USD
January 2003 12.54 USD 15.53 USD
December 2002 13.38 USD 16.56 USD
November 2002 14.21 USD 17.60 USD
October 2002 14.25 USD 17.64 USD
September 2002 12.91 USD 15.98 USD
August 2002 13.61 USD 16.85 USD
July 2002 13.34 USD 16.52 USD
June 2002 14.11 USD 17.47 USD
May 2002 14.28 USD 17.68 USD
April 2002 14.71 USD 18.22 USD
March 2002 14.71 USD 18.22 USD
February 2002 12.51 USD 15.49 USD
January 2002 13.71 USD 16.98 USD
December 2001 11.37 USD 14.08 USD
November 2001 12.37 USD 15.32 USD
October 2001 12.87 USD 15.94 USD
September 2001 12.71 USD 15.73 USD
August 2001 13.21 USD 16.36 USD
July 2001 12.54 USD 15.53 USD
June 2001 12.21 USD 15.11 USD
May 2001 13.04 USD 16.15 USD
April 2001 11.94 USD 14.78 USD
March 2001 11.53 USD 14.27 USD
February 2001 12.04 USD 14.91 USD
January 2001 11.87 USD 14.70 USD
December 2000 12.04 USD 14.91 USD
November 2000 13.04 USD 16.15 USD
October 2000 12.71 USD 15.73 USD
September 2000 12.04 USD 14.91 USD
August 2000 13.04 USD 16.15 USD
July 2000 12.87 USD 15.94 USD
June 2000 13.21 USD 16.36 USD
May 2000 12.71 USD 15.73 USD
April 2000 12.04 USD 14.91 USD
March 2000 13.38 USD 16.56 USD
February 2000 14.38 USD 17.81 USD
January 2000 14.55 USD 18.01 USD
December 1999 13.88 USD 17.18 USD
November 1999 14.71 USD 18.22 USD
October 1999 14.04 USD 17.39 USD
September 1999 13.96 USD 17.29 USD
August 1999 13.79 USD 17.08 USD
July 1999 13.54 USD 16.77 USD
June 1999 12.87 USD 15.94 USD
May 1999 12.71 USD 15.73 USD

VABK

Price: 33.45USD

52 week range price:
27.05
40.00

Dividend Yield: 3.62%

5-year range yield:
1.56%
4.95%

Forward Dividend Yield: 3.59%

Dividend Per Share: 1.20 USD

Earnings Per Share: NaN USD

P/E Ratio: 8.68

Exchange: NCM

Sector: Financial Services

Industry: Banks—Regional

Volume: 2011

Ebitda: -

Market Capitalization: 176.2 million

Average Dividend Frequency: 4

Years Paying Dividends: 10

DGR3: 5.46%

DGR5: 24.87%

Links: