Virginia National Bankshares Corporation ( VABK) - Price History
Monthly price history for VABK (Virginia National Bankshares Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $44.71 | $44.71 |
| May 2026 | $43.39 | $43.39 |
| April 2026 | $41.84 | $42.20 |
| March 2026 | $37.88 | $38.20 |
| February 2026 | $38.39 | $38.72 |
| January 2026 | $40.22 | $40.92 |
| December 2025 | $39.16 | $39.85 |
| November 2025 | $39.90 | $40.60 |
| October 2025 | $38.75 | $39.78 |
| September 2025 | $37.80 | $38.81 |
| August 2025 | $40.53 | $41.61 |
| July 2025 | $35.59 | $36.87 |
| June 2025 | $35.71 | $37 |
| May 2025 | $36.05 | $37.35 |
| April 2025 | $35.17 | $36.78 |
| March 2025 | $34.50 | $36.08 |
| February 2025 | $34.46 | $36.38 |
| January 2025 | $34.54 | $36.46 |
| December 2024 | $36.19 | $38.20 |
| November 2024 | $38.37 | $40.82 |
| October 2024 | $37.29 | $39.67 |
| September 2024 | $39.15 | $41.65 |
| August 2024 | $37.02 | $39.72 |
| July 2024 | $36.42 | $39.08 |
| June 2024 | $30.57 | $32.80 |
| May 2024 | $26.98 | $29.26 |
| April 2024 | $26.01 | $28.21 |
| March 2024 | $27.75 | $30.10 |
| February 2024 | $27.73 | $30.42 |
| January 2024 | $30.09 | $33.01 |
| December 2023 | $31.34 | $34.38 |
| November 2023 | $31.85 | $35.24 |
| October 2023 | $27.77 | $30.73 |
| September 2023 | $27.43 | $30.35 |
| August 2023 | $29.55 | $33.04 |
| July 2023 | $32.40 | $36.23 |
| June 2023 | $28.76 | $32.15 |
| May 2023 | $25.14 | $28.42 |
| April 2023 | $28.96 | $32.73 |
| March 2023 | $31.81 | $35.96 |
| February 2023 | $34.75 | $39.61 |
| January 2023 | $31.84 | $36.30 |
| December 2022 | $32.16 | $36.66 |
| November 2022 | $30.52 | $35.08 |
| October 2022 | $28.71 | $33 |
| September 2022 | $28.22 | $32.44 |
| August 2022 | $28.45 | $33 |
| July 2022 | $27.20 | $31.55 |
| June 2022 | $27.15 | $31.49 |
| May 2022 | $28.02 | $32.80 |
| April 2022 | $29.35 | $34.36 |
| March 2022 | $29.47 | $34.50 |
| February 2022 | $29.34 | $34.65 |
| January 2022 | $30.90 | $36.49 |
| December 2021 | $32.08 | $37.88 |
| November 2021 | $28.97 | $34.50 |
| October 2021 | $29.67 | $35.34 |
| September 2021 | $30.35 | $36.14 |
| August 2021 | $31.15 | $37.40 |
| July 2021 | $31.42 | $37.73 |
| June 2021 | $32.39 | $38.89 |
| May 2021 | $26.78 | $32.44 |
| April 2021 | $27.24 | $33 |
| March 2021 | $25.05 | $30.35 |
| February 2021 | $26.15 | $31.99 |
| January 2021 | $23.79 | $29.10 |
| December 2020 | $22.19 | $27.15 |
| November 2020 | $21.99 | $27.20 |
| October 2020 | $18.88 | $23.35 |
| September 2020 | $19.25 | $24.10 |
| August 2020 | $20.37 | $25.50 |
| July 2020 | $20.17 | $25.25 |
| June 2020 | $19.93 | $25.25 |
| May 2020 | $19.14 | $24.25 |
| April 2020 | $19.65 | $24.90 |
| March 2020 | $20.27 | $26 |
| February 2020 | $28.84 | $37 |
| January 2020 | $29.25 | $37.52 |
| December 2019 | $29.39 | $37.70 |
| November 2019 | $29 | $37.50 |
| October 2019 | $28.92 | $37.40 |
| September 2019 | $28.43 | $37.06 |
| August 2019 | $27.58 | $35.95 |
| July 2019 | $27.65 | $36.05 |
| June 2019 | $28.14 | $36.99 |
| May 2019 | $27.58 | $36.26 |
| April 2019 | $28.15 | $37.01 |
| March 2019 | $27.84 | $36.90 |
| February 2019 | $28.38 | $37.62 |
| January 2019 | $27.66 | $36.67 |
| December 2018 | $24.80 | $32.87 |
| November 2018 | $27.95 | $37.38 |
| October 2018 | $31.04 | $41.52 |
| September 2018 | $32.79 | $43.86 |
| August 2018 | $32.62 | $43.93 |
| July 2018 | $32.03 | $43.14 |
| June 2018 | $36.34 | $48.94 |
| May 2018 | $31.63 | $42.86 |
| April 2018 | $30.92 | $41.91 |
| March 2018 | $27.38 | $39.14 |
| February 2018 | $26.64 | $38.10 |
| January 2018 | $26.34 | $37.67 |
| December 2017 | $25.98 | $37.14 |
| November 2017 | $25.84 | $37.14 |
| October 2017 | $25.18 | $36.19 |
| September 2017 | $23.79 | $34.19 |
| August 2017 | $23.48 | $33.90 |
| July 2017 | $23.05 | $33.29 |
| June 2017 | $24.20 | $34.95 |
| May 2017 | $21.56 | $31.43 |
| April 2017 | $21 | $30.62 |
| March 2017 | $20.74 | $30.24 |
| February 2017 | $19.84 | $29.05 |
| January 2017 | $19.52 | $28.57 |
| December 2016 | $18.54 | $27.14 |
| November 2016 | $18.78 | $27.62 |
| October 2016 | $16.18 | $23.81 |
| September 2016 | $16.31 | $23.99 |
| August 2016 | $16.10 | $23.81 |
| July 2016 | $15.78 | $23.33 |
| June 2016 | $15.78 | $23.33 |
| May 2016 | $15.69 | $23.33 |
| April 2016 | $15.30 | $22.76 |
| March 2016 | $14.89 | $22.14 |
| February 2016 | $14.72 | $22 |
| January 2016 | $14.69 | $21.95 |
| December 2015 | $15.26 | $22.90 |
| November 2015 | $16.18 | $24.29 |
| October 2015 | $14.53 | $21.81 |
| September 2015 | $14.37 | $21.67 |
| August 2015 | $14.21 | $21.43 |
| July 2015 | $14.15 | $21.33 |
| June 2015 | $14.13 | $21.30 |
| May 2015 | $14.08 | $21.33 |
| April 2015 | $13.83 | $20.95 |
| March 2015 | $13.67 | $20.71 |
| February 2015 | $13.94 | $21.19 |
| January 2015 | $14.13 | $21.48 |
| December 2014 | $14.22 | $21.62 |
| November 2014 | $14.67 | $22.38 |
| October 2014 | $14.42 | $22 |
| September 2014 | $14.56 | $22.29 |
| August 2014 | $14.12 | $21.62 |
| July 2014 | $14.59 | $22.33 |
| June 2014 | $14.32 | $21.92 |
| May 2014 | $14.38 | $22.10 |
| April 2014 | $13.37 | $20.54 |
| March 2014 | $13.70 | $21.05 |
| February 2014 | $12.43 | $19.14 |
| January 2014 | $12.06 | $18.57 |
| December 2013 | $11.14 | $17.15 |
| November 2013 | $10.88 | $16.81 |
| October 2013 | $10.61 | $16.38 |
| September 2013 | $10.48 | $16.19 |
| August 2013 | $10.67 | $16.52 |
| July 2013 | $10.60 | $16.43 |
| June 2013 | $10.27 | $15.95 |
| May 2013 | $10.27 | $15.95 |
| April 2013 | $9.87 | $15.33 |
| March 2013 | $9.81 | $15.24 |
| February 2013 | $9.53 | $14.81 |
| January 2013 | $9.01 | $14 |
| December 2012 | $8.30 | $12.90 |
| November 2012 | $8.27 | $12.86 |
| October 2012 | $7.97 | $12.38 |
| September 2012 | $7.84 | $12.19 |
| August 2012 | $7.84 | $12.19 |
| July 2012 | $9.19 | $14.29 |
| June 2012 | $8.89 | $13.81 |
| May 2012 | $8.27 | $12.86 |
| April 2012 | $8.52 | $13.24 |
| March 2012 | $8.89 | $13.81 |
| February 2012 | $8.61 | $13.38 |
| January 2012 | $9.29 | $14.43 |
| December 2011 | $8.50 | $13.21 |
| November 2011 | $9.01 | $14 |
| October 2011 | $8.27 | $12.86 |
| September 2011 | $8.03 | $12.48 |
| August 2011 | $9.26 | $14.38 |
| July 2011 | $9.87 | $15.33 |
| June 2011 | $9.65 | $15 |
| May 2011 | $9.59 | $17.14 |
| April 2011 | $9.06 | $16.19 |
| March 2011 | $8.80 | $15.72 |
| February 2011 | $9.99 | $17.86 |
| January 2011 | $10.66 | $19.05 |
| December 2010 | $8 | $14.29 |
| November 2010 | $7.60 | $13.57 |
| October 2010 | $7.73 | $13.81 |
| September 2010 | $6.93 | $12.38 |
| August 2010 | $8.05 | $14.38 |
| July 2010 | $10.18 | $18.20 |
| June 2010 | $12.52 | $22.38 |
| May 2010 | $9.86 | $17.62 |
| April 2010 | $10.53 | $18.81 |
| March 2010 | $9.57 | $17.10 |
| February 2010 | $8.53 | $15.24 |
| January 2010 | $8.79 | $15.71 |
| December 2009 | $7.86 | $14.05 |
| November 2009 | $8.08 | $14.43 |
| October 2009 | $8.26 | $14.76 |
| September 2009 | $8.21 | $14.67 |
| August 2009 | $9.11 | $16.29 |
| July 2009 | $10.13 | $18.10 |
| June 2009 | $10.13 | $18.10 |
| May 2009 | $11.19 | $20 |
| April 2009 | $10.66 | $19.05 |
| March 2009 | $10.13 | $18.10 |
| February 2009 | $10.66 | $19.05 |
| January 2009 | $11.35 | $20.29 |
| December 2008 | $11.73 | $20.95 |
| November 2008 | $12.79 | $22.86 |
| October 2008 | $13.86 | $24.76 |
| September 2008 | $14.39 | $25.71 |
| August 2008 | $14.39 | $25.71 |
| July 2008 | $14.39 | $25.71 |
| June 2008 | $14.26 | $25.48 |
| May 2008 | $14.12 | $25.24 |
| April 2008 | $15.72 | $28.10 |
| March 2008 | $15.99 | $28.57 |
| February 2008 | $16.12 | $28.81 |
| January 2008 | $16.15 | $28.86 |
| December 2007 | $16.79 | $30 |
| November 2007 | $15.99 | $28.57 |
| October 2007 | $15.46 | $27.62 |
| September 2007 | $15.99 | $28.57 |
| August 2007 | $16.39 | $29.29 |
| July 2007 | $16.52 | $29.52 |
| June 2007 | $18.92 | $33.81 |
| May 2007 | $19.99 | $35.71 |
| April 2007 | $19.72 | $35.24 |
| March 2007 | $20.79 | $37.14 |
| February 2007 | $20.68 | $36.95 |
| January 2007 | $20.25 | $36.19 |
| December 2006 | $20.39 | $36.43 |
| November 2006 | $21.05 | $37.62 |
| October 2006 | $22.38 | $40 |
| September 2006 | $20.52 | $36.67 |
| August 2006 | $19.72 | $35.24 |
| July 2006 | $20.79 | $37.14 |
| June 2006 | $21.32 | $38.10 |
| May 2006 | $22.92 | $40.95 |
| April 2006 | $22.17 | $39.62 |
| March 2006 | $21.85 | $39.05 |
| February 2006 | $19.72 | $35.24 |
| January 2006 | $18.65 | $33.33 |
| December 2005 | $18.79 | $33.57 |
| November 2005 | $19.32 | $34.52 |
| October 2005 | $19.19 | $34.29 |
| September 2005 | $19.19 | $34.29 |
| August 2005 | $18.79 | $33.57 |
| July 2005 | $19.72 | $35.24 |
| June 2005 | $19.05 | $34.05 |
| May 2005 | $19.32 | $34.52 |
| April 2005 | $19.19 | $34.29 |
| March 2005 | $18.92 | $33.81 |
| February 2005 | $20.25 | $36.19 |
| January 2005 | $17.46 | $31.19 |
| December 2004 | $15.59 | $27.86 |
| November 2004 | $13.80 | $24.67 |
| October 2004 | $13.83 | $24.71 |
| September 2004 | $13.75 | $24.57 |
| August 2004 | $13.32 | $23.81 |
| July 2004 | $13.86 | $24.76 |
| June 2004 | $13.32 | $23.81 |
| May 2004 | $15.19 | $27.14 |
| April 2004 | $11.99 | $21.43 |
| March 2004 | $10.79 | $19.29 |
| February 2004 | $10.79 | $19.29 |
| January 2004 | $9.99 | $17.86 |
| December 2003 | $10.39 | $18.57 |
| November 2003 | $9.58 | $17.12 |
| October 2003 | $9.11 | $16.29 |
| September 2003 | $9.54 | $17.05 |
| August 2003 | $9.75 | $17.43 |
| July 2003 | $10.13 | $18.10 |
| June 2003 | $10.02 | $17.90 |
| May 2003 | $9.99 | $17.86 |
| April 2003 | $9.86 | $17.62 |
| March 2003 | $9.86 | $17.63 |
| February 2003 | $10.13 | $18.10 |
| January 2003 | $9.99 | $17.86 |
| December 2002 | $10.66 | $19.05 |
| November 2002 | $11.33 | $20.24 |
| October 2002 | $11.35 | $20.29 |
| September 2002 | $10.29 | $18.38 |
| August 2002 | $10.85 | $19.38 |
| July 2002 | $10.63 | $19 |
| June 2002 | $11.25 | $20.10 |
| May 2002 | $11.38 | $20.33 |
| April 2002 | $11.73 | $20.95 |
| March 2002 | $11.73 | $20.95 |
| February 2002 | $9.97 | $17.81 |
| January 2002 | $10.93 | $19.52 |
| December 2001 | $9.06 | $16.19 |
| November 2001 | $9.86 | $17.62 |
| October 2001 | $10.26 | $18.33 |
| September 2001 | $10.13 | $18.10 |
| August 2001 | $10.53 | $18.81 |
| July 2001 | $9.99 | $17.86 |
| June 2001 | $9.73 | $17.38 |
| May 2001 | $10.39 | $18.57 |
| April 2001 | $9.51 | $17 |
| March 2001 | $9.18 | $16.41 |
| February 2001 | $9.59 | $17.14 |
| January 2001 | $9.46 | $16.90 |
| December 2000 | $9.59 | $17.14 |
| November 2000 | $10.39 | $18.57 |
| October 2000 | $10.13 | $18.10 |
| September 2000 | $9.59 | $17.14 |
| August 2000 | $10.39 | $18.57 |
| July 2000 | $10.26 | $18.33 |
| June 2000 | $10.53 | $18.81 |
| May 2000 | $10.13 | $18.10 |
| April 2000 | $9.59 | $17.14 |
| March 2000 | $10.66 | $19.05 |
| February 2000 | $11.46 | $20.48 |
| January 2000 | $11.59 | $20.71 |
| December 1999 | $11.06 | $19.76 |
| November 1999 | $11.73 | $20.95 |
| October 1999 | $11.19 | $20 |
| September 1999 | $11.13 | $19.88 |
| August 1999 | $10.99 | $19.64 |
| July 1999 | $10.79 | $19.29 |
| June 1999 | $10.26 | $18.33 |
| May 1999 | $10.13 | $18.10 |
| April 1999 | $8 | $14.29 |
| March 1999 | $7.80 | $13.93 |
| February 1999 | $7.86 | $14.05 |
| January 1999 | $7.60 | $13.57 |
| December 1998 | $7.46 | $13.33 |
| November 1998 | $6.93 | $12.38 |
VABK
Price: $44.71
52 week price:
Dividend Yield: 3.41%
5-year range yield:
Forward Dividend Yield: 3.22%
Payout Ratio: 45.52%
Dividend Per Share: 1.44 USD
Earnings Per Share: 3.55 USD
P/E Ratio: 11.12
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 9295
Market Capitalization: 229.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 12.36%
DGR5: 7.42%
DGR10: 21.75%