Virginia National Bankshares Corporation ( VABK) - Price History
Monthly price history for VABK (Virginia National Bankshares Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $48.98 | $48.98 |
| September 2026 | $47.66 | $47.66 |
| August 2026 | $46.30 | $46.30 |
| July 2026 | $45.44 | $45.80 |
| June 2026 | $44.04 | $44.38 |
| May 2026 | $43.06 | $43.39 |
| April 2026 | $41.52 | $42.20 |
| March 2026 | $37.59 | $38.20 |
| February 2026 | $38.10 | $38.72 |
| January 2026 | $39.91 | $40.92 |
| December 2025 | $38.86 | $39.85 |
| November 2025 | $39.59 | $40.60 |
| October 2025 | $38.45 | $39.78 |
| September 2025 | $37.51 | $38.81 |
| August 2025 | $40.22 | $41.61 |
| July 2025 | $35.31 | $36.87 |
| June 2025 | $35.44 | $37 |
| May 2025 | $35.77 | $37.35 |
| April 2025 | $34.90 | $36.78 |
| March 2025 | $34.23 | $36.08 |
| February 2025 | $34.20 | $36.38 |
| January 2025 | $34.27 | $36.46 |
| December 2024 | $35.91 | $38.20 |
| November 2024 | $38.07 | $40.82 |
| October 2024 | $37 | $39.67 |
| September 2024 | $38.85 | $41.65 |
| August 2024 | $36.74 | $39.72 |
| July 2024 | $36.14 | $39.08 |
| June 2024 | $30.34 | $32.80 |
| May 2024 | $26.77 | $29.26 |
| April 2024 | $25.81 | $28.21 |
| March 2024 | $27.54 | $30.10 |
| February 2024 | $27.52 | $30.42 |
| January 2024 | $29.86 | $33.01 |
| December 2023 | $31.10 | $34.38 |
| November 2023 | $31.60 | $35.24 |
| October 2023 | $27.56 | $30.73 |
| September 2023 | $27.22 | $30.35 |
| August 2023 | $29.32 | $33.04 |
| July 2023 | $32.16 | $36.23 |
| June 2023 | $28.53 | $32.15 |
| May 2023 | $24.95 | $28.42 |
| April 2023 | $28.73 | $32.73 |
| March 2023 | $31.57 | $35.96 |
| February 2023 | $34.48 | $39.61 |
| January 2023 | $31.60 | $36.30 |
| December 2022 | $31.91 | $36.66 |
| November 2022 | $30.29 | $35.08 |
| October 2022 | $28.49 | $33 |
| September 2022 | $28.01 | $32.44 |
| August 2022 | $28.23 | $33 |
| July 2022 | $26.99 | $31.55 |
| June 2022 | $26.94 | $31.49 |
| May 2022 | $27.80 | $32.80 |
| April 2022 | $29.13 | $34.36 |
| March 2022 | $29.24 | $34.50 |
| February 2022 | $29.12 | $34.65 |
| January 2022 | $30.66 | $36.49 |
| December 2021 | $31.83 | $37.88 |
| November 2021 | $28.75 | $34.50 |
| October 2021 | $29.45 | $35.34 |
| September 2021 | $30.11 | $36.14 |
| August 2021 | $30.91 | $37.40 |
| July 2021 | $31.18 | $37.73 |
| June 2021 | $32.14 | $38.89 |
| May 2021 | $26.57 | $32.44 |
| April 2021 | $27.03 | $33 |
| March 2021 | $24.86 | $30.35 |
| February 2021 | $25.95 | $31.99 |
| January 2021 | $23.60 | $29.10 |
| December 2020 | $22.02 | $27.15 |
| November 2020 | $21.82 | $27.20 |
| October 2020 | $18.73 | $23.35 |
| September 2020 | $19.10 | $24.10 |
| August 2020 | $20.21 | $25.50 |
| July 2020 | $20.01 | $25.25 |
| June 2020 | $19.77 | $25.25 |
| May 2020 | $18.99 | $24.25 |
| April 2020 | $19.50 | $24.90 |
| March 2020 | $20.11 | $26 |
| February 2020 | $28.62 | $37 |
| January 2020 | $29.02 | $37.52 |
| December 2019 | $29.16 | $37.70 |
| November 2019 | $28.78 | $37.50 |
| October 2019 | $28.70 | $37.40 |
| September 2019 | $28.21 | $37.06 |
| August 2019 | $27.36 | $35.95 |
| July 2019 | $27.44 | $36.05 |
| June 2019 | $27.92 | $36.99 |
| May 2019 | $27.37 | $36.26 |
| April 2019 | $27.94 | $37.01 |
| March 2019 | $27.63 | $36.90 |
| February 2019 | $28.16 | $37.62 |
| January 2019 | $27.45 | $36.67 |
| December 2018 | $24.61 | $32.87 |
| November 2018 | $27.73 | $37.38 |
| October 2018 | $30.80 | $41.52 |
| September 2018 | $32.54 | $43.86 |
| August 2018 | $32.37 | $43.93 |
| July 2018 | $31.79 | $43.14 |
| June 2018 | $36.06 | $48.94 |
| May 2018 | $31.38 | $42.86 |
| April 2018 | $30.69 | $41.91 |
| March 2018 | $27.17 | $39.14 |
| February 2018 | $26.44 | $38.10 |
| January 2018 | $26.14 | $37.67 |
| December 2017 | $25.78 | $37.14 |
| November 2017 | $25.64 | $37.14 |
| October 2017 | $24.99 | $36.19 |
| September 2017 | $23.61 | $34.19 |
| August 2017 | $23.30 | $33.90 |
| July 2017 | $22.87 | $33.29 |
| June 2017 | $24.02 | $34.95 |
| May 2017 | $21.39 | $31.43 |
| April 2017 | $20.84 | $30.62 |
| March 2017 | $20.58 | $30.24 |
| February 2017 | $19.69 | $29.05 |
| January 2017 | $19.37 | $28.57 |
| December 2016 | $18.40 | $27.14 |
| November 2016 | $18.63 | $27.62 |
| October 2016 | $16.06 | $23.81 |
| September 2016 | $16.18 | $23.99 |
| August 2016 | $15.97 | $23.81 |
| July 2016 | $15.65 | $23.33 |
| June 2016 | $15.65 | $23.33 |
| May 2016 | $15.57 | $23.33 |
| April 2016 | $15.18 | $22.76 |
| March 2016 | $14.77 | $22.14 |
| February 2016 | $14.61 | $22 |
| January 2016 | $14.58 | $21.95 |
| December 2015 | $15.14 | $22.90 |
| November 2015 | $16.06 | $24.29 |
| October 2015 | $14.42 | $21.81 |
| September 2015 | $14.26 | $21.67 |
| August 2015 | $14.10 | $21.43 |
| July 2015 | $14.04 | $21.33 |
| June 2015 | $14.02 | $21.30 |
| May 2015 | $13.97 | $21.33 |
| April 2015 | $13.72 | $20.95 |
| March 2015 | $13.57 | $20.71 |
| February 2015 | $13.83 | $21.19 |
| January 2015 | $14.02 | $21.48 |
| December 2014 | $14.11 | $21.62 |
| November 2014 | $14.56 | $22.38 |
| October 2014 | $14.31 | $22 |
| September 2014 | $14.45 | $22.29 |
| August 2014 | $14.01 | $21.62 |
| July 2014 | $14.48 | $22.33 |
| June 2014 | $14.21 | $21.92 |
| May 2014 | $14.27 | $22.10 |
| April 2014 | $13.27 | $20.54 |
| March 2014 | $13.60 | $21.05 |
| February 2014 | $12.34 | $19.14 |
| January 2014 | $11.97 | $18.57 |
| December 2013 | $11.05 | $17.15 |
| November 2013 | $10.80 | $16.81 |
| October 2013 | $10.53 | $16.38 |
| September 2013 | $10.40 | $16.19 |
| August 2013 | $10.58 | $16.52 |
| July 2013 | $10.52 | $16.43 |
| June 2013 | $10.19 | $15.95 |
| May 2013 | $10.19 | $15.95 |
| April 2013 | $9.79 | $15.33 |
| March 2013 | $9.73 | $15.24 |
| February 2013 | $9.46 | $14.81 |
| January 2013 | $8.94 | $14 |
| December 2012 | $8.24 | $12.90 |
| November 2012 | $8.21 | $12.86 |
| October 2012 | $7.91 | $12.38 |
| September 2012 | $7.78 | $12.19 |
| August 2012 | $7.78 | $12.19 |
| July 2012 | $9.12 | $14.29 |
| June 2012 | $8.82 | $13.81 |
| May 2012 | $8.21 | $12.86 |
| April 2012 | $8.45 | $13.24 |
| March 2012 | $8.82 | $13.81 |
| February 2012 | $8.54 | $13.38 |
| January 2012 | $9.21 | $14.43 |
| December 2011 | $8.44 | $13.21 |
| November 2011 | $8.94 | $14 |
| October 2011 | $8.21 | $12.86 |
| September 2011 | $7.97 | $12.48 |
| August 2011 | $9.18 | $14.38 |
| July 2011 | $9.79 | $15.33 |
| June 2011 | $9.58 | $15 |
| May 2011 | $9.52 | $17.14 |
| April 2011 | $8.99 | $16.19 |
| March 2011 | $8.73 | $15.72 |
| February 2011 | $9.92 | $17.86 |
| January 2011 | $10.58 | $19.05 |
| December 2010 | $7.93 | $14.29 |
| November 2010 | $7.54 | $13.57 |
| October 2010 | $7.67 | $13.81 |
| September 2010 | $6.88 | $12.38 |
| August 2010 | $7.99 | $14.38 |
| July 2010 | $10.11 | $18.20 |
| June 2010 | $12.43 | $22.38 |
| May 2010 | $9.78 | $17.62 |
| April 2010 | $10.44 | $18.81 |
| March 2010 | $9.49 | $17.10 |
| February 2010 | $8.46 | $15.24 |
| January 2010 | $8.73 | $15.71 |
| December 2009 | $7.80 | $14.05 |
| November 2009 | $8.01 | $14.43 |
| October 2009 | $8.20 | $14.76 |
| September 2009 | $8.14 | $14.67 |
| August 2009 | $9.04 | $16.29 |
| July 2009 | $10.05 | $18.10 |
| June 2009 | $10.05 | $18.10 |
| May 2009 | $11.11 | $20 |
| April 2009 | $10.58 | $19.05 |
| March 2009 | $10.05 | $18.10 |
| February 2009 | $10.58 | $19.05 |
| January 2009 | $11.26 | $20.29 |
| December 2008 | $11.64 | $20.95 |
| November 2008 | $12.69 | $22.86 |
| October 2008 | $13.75 | $24.76 |
| September 2008 | $14.28 | $25.71 |
| August 2008 | $14.28 | $25.71 |
| July 2008 | $14.28 | $25.71 |
| June 2008 | $14.15 | $25.48 |
| May 2008 | $14.02 | $25.24 |
| April 2008 | $15.60 | $28.10 |
| March 2008 | $15.87 | $28.57 |
| February 2008 | $16 | $28.81 |
| January 2008 | $16.02 | $28.86 |
| December 2007 | $16.66 | $30 |
| November 2007 | $15.87 | $28.57 |
| October 2007 | $15.34 | $27.62 |
| September 2007 | $15.87 | $28.57 |
| August 2007 | $16.26 | $29.29 |
| July 2007 | $16.40 | $29.52 |
| June 2007 | $18.78 | $33.81 |
| May 2007 | $19.83 | $35.71 |
| April 2007 | $19.57 | $35.24 |
| March 2007 | $20.63 | $37.14 |
| February 2007 | $20.52 | $36.95 |
| January 2007 | $20.10 | $36.19 |
| December 2006 | $20.23 | $36.43 |
| November 2006 | $20.89 | $37.62 |
| October 2006 | $22.21 | $40 |
| September 2006 | $20.36 | $36.67 |
| August 2006 | $19.57 | $35.24 |
| July 2006 | $20.63 | $37.14 |
| June 2006 | $21.16 | $38.10 |
| May 2006 | $22.74 | $40.95 |
| April 2006 | $22 | $39.62 |
| March 2006 | $21.68 | $39.05 |
| February 2006 | $19.57 | $35.24 |
| January 2006 | $18.51 | $33.33 |
| December 2005 | $18.64 | $33.57 |
| November 2005 | $19.17 | $34.52 |
| October 2005 | $19.04 | $34.29 |
| September 2005 | $19.04 | $34.29 |
| August 2005 | $18.64 | $33.57 |
| July 2005 | $19.57 | $35.24 |
| June 2005 | $18.91 | $34.05 |
| May 2005 | $19.17 | $34.52 |
| April 2005 | $19.04 | $34.29 |
| March 2005 | $18.78 | $33.81 |
| February 2005 | $20.10 | $36.19 |
| January 2005 | $17.32 | $31.19 |
| December 2004 | $15.47 | $27.86 |
| November 2004 | $13.70 | $24.67 |
| October 2004 | $13.72 | $24.71 |
| September 2004 | $13.64 | $24.57 |
| August 2004 | $13.22 | $23.81 |
| July 2004 | $13.75 | $24.76 |
| June 2004 | $13.22 | $23.81 |
| May 2004 | $15.07 | $27.14 |
| April 2004 | $11.90 | $21.43 |
| March 2004 | $10.71 | $19.29 |
| February 2004 | $10.71 | $19.29 |
| January 2004 | $9.92 | $17.86 |
| December 2003 | $10.31 | $18.57 |
| November 2003 | $9.51 | $17.12 |
| October 2003 | $9.04 | $16.29 |
| September 2003 | $9.47 | $17.05 |
| August 2003 | $9.68 | $17.43 |
| July 2003 | $10.05 | $18.10 |
| June 2003 | $9.94 | $17.90 |
| May 2003 | $9.92 | $17.86 |
| April 2003 | $9.78 | $17.62 |
| March 2003 | $9.79 | $17.63 |
| February 2003 | $10.05 | $18.10 |
| January 2003 | $9.92 | $17.86 |
| December 2002 | $10.58 | $19.05 |
| November 2002 | $11.24 | $20.24 |
| October 2002 | $11.26 | $20.29 |
| September 2002 | $10.21 | $18.38 |
| August 2002 | $10.76 | $19.38 |
| July 2002 | $10.55 | $19 |
| June 2002 | $11.16 | $20.10 |
| May 2002 | $11.29 | $20.33 |
| April 2002 | $11.64 | $20.95 |
| March 2002 | $11.64 | $20.95 |
| February 2002 | $9.89 | $17.81 |
| January 2002 | $10.84 | $19.52 |
| December 2001 | $8.99 | $16.19 |
| November 2001 | $9.78 | $17.62 |
| October 2001 | $10.18 | $18.33 |
| September 2001 | $10.05 | $18.10 |
| August 2001 | $10.44 | $18.81 |
| July 2001 | $9.92 | $17.86 |
| June 2001 | $9.65 | $17.38 |
| May 2001 | $10.31 | $18.57 |
| April 2001 | $9.44 | $17 |
| March 2001 | $9.11 | $16.41 |
| February 2001 | $9.52 | $17.14 |
| January 2001 | $9.39 | $16.90 |
| December 2000 | $9.52 | $17.14 |
| November 2000 | $10.31 | $18.57 |
| October 2000 | $10.05 | $18.10 |
| September 2000 | $9.52 | $17.14 |
| August 2000 | $10.31 | $18.57 |
| July 2000 | $10.18 | $18.33 |
| June 2000 | $10.44 | $18.81 |
| May 2000 | $10.05 | $18.10 |
| April 2000 | $9.52 | $17.14 |
| March 2000 | $10.58 | $19.05 |
| February 2000 | $11.37 | $20.48 |
| January 2000 | $11.50 | $20.71 |
| December 1999 | $10.97 | $19.76 |
| November 1999 | $11.64 | $20.95 |
| October 1999 | $11.11 | $20 |
| September 1999 | $11.04 | $19.88 |
| August 1999 | $10.91 | $19.64 |
| July 1999 | $10.71 | $19.29 |
| June 1999 | $10.18 | $18.33 |
| May 1999 | $10.05 | $18.10 |
| April 1999 | $7.93 | $14.29 |
| March 1999 | $7.74 | $13.93 |
| February 1999 | $7.80 | $14.05 |
| January 1999 | $7.54 | $13.57 |
| December 1998 | $7.40 | $13.33 |
| November 1998 | $6.88 | $12.38 |
VABK
Price: $48.98
52 week price:
Dividend Yield: 2.99%
5-year range yield:
Forward Dividend Yield: 2.93%
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: 261.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 13.10%
DGR5: 7.86%
DGR10: 21.06%