Virginia National Bankshares Co - Price History
Monthly price history for VABK (Virginia National Bankshares Co)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $29.16 | $29.16 |
| March 2024 | $30.10 | $30.10 |
| February 2024 | $30.08 | $30.42 |
| January 2024 | $32.64 | $33.01 |
| December 2023 | $34 | $34.38 |
| November 2023 | $34.54 | $35.24 |
| October 2023 | $30.12 | $30.73 |
| September 2023 | $29.75 | $30.35 |
| August 2023 | $32.05 | $33.04 |
| July 2023 | $35.15 | $36.23 |
| June 2023 | $31.19 | $32.15 |
| May 2023 | $27.27 | $28.42 |
| April 2023 | $31.41 | $32.73 |
| March 2023 | $34.51 | $35.96 |
| February 2023 | $37.69 | $39.61 |
| January 2023 | $34.54 | $36.30 |
| December 2022 | $34.88 | $36.66 |
| November 2022 | $33.11 | $35.08 |
| October 2022 | $31.14 | $33 |
| September 2022 | $30.62 | $32.44 |
| August 2022 | $30.86 | $33 |
| July 2022 | $29.50 | $31.55 |
| June 2022 | $29.45 | $31.49 |
| May 2022 | $30.39 | $32.80 |
| April 2022 | $31.84 | $34.36 |
| March 2022 | $31.97 | $34.50 |
| February 2022 | $31.83 | $34.65 |
| January 2022 | $33.52 | $36.49 |
| December 2021 | $34.79 | $37.88 |
| November 2021 | $31.42 | $34.50 |
| October 2021 | $32.19 | $35.34 |
| September 2021 | $32.92 | $36.14 |
| August 2021 | $33.79 | $37.40 |
| July 2021 | $34.09 | $37.73 |
| June 2021 | $35.14 | $38.89 |
| May 2021 | $29.04 | $32.44 |
| April 2021 | $29.55 | $33 |
| March 2021 | $27.17 | $30.35 |
| February 2021 | $28.36 | $31.99 |
| January 2021 | $25.80 | $29.10 |
| December 2020 | $24.07 | $27.15 |
| November 2020 | $23.85 | $27.20 |
| October 2020 | $20.48 | $23.35 |
| September 2020 | $20.88 | $24.10 |
| August 2020 | $22.09 | $25.50 |
| July 2020 | $21.88 | $25.25 |
| June 2020 | $21.62 | $25.25 |
| May 2020 | $20.76 | $24.25 |
| April 2020 | $21.32 | $24.90 |
| March 2020 | $21.99 | $26 |
| February 2020 | $31.29 | $37 |
| January 2020 | $31.73 | $37.52 |
| December 2019 | $31.88 | $37.70 |
| November 2019 | $31.46 | $37.50 |
| October 2019 | $31.37 | $37.40 |
| September 2019 | $30.84 | $37.06 |
| August 2019 | $29.91 | $35.95 |
| July 2019 | $30 | $36.05 |
| June 2019 | $30.52 | $36.99 |
| May 2019 | $29.92 | $36.26 |
| April 2019 | $30.54 | $37.01 |
| March 2019 | $30.20 | $36.90 |
| February 2019 | $30.79 | $37.62 |
| January 2019 | $30.01 | $36.67 |
| December 2018 | $26.90 | $32.87 |
| November 2018 | $30.31 | $37.38 |
| October 2018 | $33.67 | $41.52 |
| September 2018 | $35.57 | $43.86 |
| August 2018 | $35.38 | $43.93 |
| July 2018 | $34.75 | $43.14 |
| June 2018 | $39.42 | $48.94 |
| May 2018 | $34.31 | $42.86 |
| April 2018 | $33.54 | $41.91 |
| March 2018 | $29.70 | $39.14 |
| February 2018 | $28.90 | $38.10 |
| January 2018 | $28.58 | $37.67 |
| December 2017 | $28.18 | $37.14 |
| November 2017 | $28.03 | $37.14 |
| October 2017 | $27.32 | $36.19 |
| September 2017 | $25.80 | $34.19 |
| August 2017 | $25.47 | $33.90 |
| July 2017 | $25 | $33.29 |
| June 2017 | $26.26 | $34.95 |
| May 2017 | $23.40 | $31.43 |
| April 2017 | $22.80 | $30.62 |
| March 2017 | $22.51 | $30.24 |
| February 2017 | $21.53 | $29.05 |
| January 2017 | $21.18 | $28.57 |
| December 2016 | $20.12 | $27.14 |
| November 2016 | $20.38 | $27.62 |
| October 2016 | $17.56 | $23.81 |
| September 2016 | $17.70 | $23.99 |
| August 2016 | $17.47 | $23.81 |
| July 2016 | $17.12 | $23.33 |
| June 2016 | $17.12 | $23.33 |
| May 2016 | $17.02 | $23.33 |
| April 2016 | $16.61 | $22.76 |
| March 2016 | $16.16 | $22.14 |
| February 2016 | $15.98 | $22 |
| January 2016 | $15.94 | $21.95 |
| December 2015 | $16.56 | $22.90 |
| November 2015 | $17.56 | $24.29 |
| October 2015 | $15.77 | $21.81 |
| September 2015 | $15.60 | $21.67 |
| August 2015 | $15.42 | $21.43 |
| July 2015 | $15.36 | $21.33 |
| June 2015 | $15.34 | $21.30 |
| May 2015 | $15.28 | $21.33 |
| April 2015 | $15.01 | $20.95 |
| March 2015 | $14.84 | $20.71 |
| February 2015 | $15.13 | $21.19 |
| January 2015 | $15.33 | $21.48 |
| December 2014 | $15.43 | $21.62 |
| November 2014 | $15.92 | $22.38 |
| October 2014 | $15.65 | $22 |
| September 2014 | $15.80 | $22.29 |
| August 2014 | $15.33 | $21.62 |
| July 2014 | $15.83 | $22.33 |
| June 2014 | $15.54 | $21.92 |
| May 2014 | $15.61 | $22.10 |
| April 2014 | $14.52 | $20.54 |
| March 2014 | $14.87 | $21.05 |
| February 2014 | $13.49 | $19.14 |
| January 2014 | $13.09 | $18.57 |
| December 2013 | $12.09 | $17.15 |
| November 2013 | $11.81 | $16.81 |
| October 2013 | $11.51 | $16.38 |
| September 2013 | $11.38 | $16.19 |
| August 2013 | $11.58 | $16.52 |
| July 2013 | $11.51 | $16.43 |
| June 2013 | $11.14 | $15.95 |
| May 2013 | $11.14 | $15.95 |
| April 2013 | $10.71 | $15.33 |
| March 2013 | $10.64 | $15.24 |
| February 2013 | $10.34 | $14.81 |
| January 2013 | $9.78 | $14 |
| December 2012 | $9.01 | $12.90 |
| November 2012 | $8.98 | $12.86 |
| October 2012 | $8.65 | $12.38 |
| September 2012 | $8.51 | $12.19 |
| August 2012 | $8.51 | $12.19 |
| July 2012 | $9.98 | $14.29 |
| June 2012 | $9.64 | $13.81 |
| May 2012 | $8.98 | $12.86 |
| April 2012 | $9.25 | $13.24 |
| March 2012 | $9.64 | $13.81 |
| February 2012 | $9.35 | $13.38 |
| January 2012 | $10.08 | $14.43 |
| December 2011 | $9.23 | $13.21 |
| November 2011 | $9.78 | $14 |
| October 2011 | $8.98 | $12.86 |
| September 2011 | $8.71 | $12.48 |
| August 2011 | $10.04 | $14.38 |
| July 2011 | $10.71 | $15.33 |
| June 2011 | $10.48 | $15 |
| May 2011 | $10.41 | $17.14 |
| April 2011 | $9.83 | $16.19 |
| March 2011 | $9.55 | $15.72 |
| February 2011 | $10.85 | $17.86 |
| January 2011 | $11.57 | $19.05 |
| December 2010 | $8.68 | $14.29 |
| November 2010 | $8.24 | $13.57 |
| October 2010 | $8.39 | $13.81 |
| September 2010 | $7.52 | $12.38 |
| August 2010 | $8.73 | $14.38 |
| July 2010 | $11.05 | $18.20 |
| June 2010 | $13.59 | $22.38 |
| May 2010 | $10.70 | $17.62 |
| April 2010 | $11.42 | $18.81 |
| March 2010 | $10.38 | $17.10 |
| February 2010 | $9.26 | $15.24 |
| January 2010 | $9.54 | $15.71 |
| December 2009 | $8.53 | $14.05 |
| November 2009 | $8.76 | $14.43 |
| October 2009 | $8.97 | $14.76 |
| September 2009 | $8.91 | $14.67 |
| August 2009 | $9.89 | $16.29 |
| July 2009 | $10.99 | $18.10 |
| June 2009 | $10.99 | $18.10 |
| May 2009 | $12.15 | $20 |
| April 2009 | $11.57 | $19.05 |
| March 2009 | $10.99 | $18.10 |
| February 2009 | $11.57 | $19.05 |
| January 2009 | $12.32 | $20.29 |
| December 2008 | $12.73 | $20.95 |
| November 2008 | $13.88 | $22.86 |
| October 2008 | $15.04 | $24.76 |
| September 2008 | $15.62 | $25.71 |
| August 2008 | $15.62 | $25.71 |
| July 2008 | $15.62 | $25.71 |
| June 2008 | $15.47 | $25.48 |
| May 2008 | $15.33 | $25.24 |
| April 2008 | $17.06 | $28.10 |
| March 2008 | $17.35 | $28.57 |
| February 2008 | $17.50 | $28.81 |
| January 2008 | $17.53 | $28.86 |
| December 2007 | $18.22 | $30 |
| November 2007 | $17.35 | $28.57 |
| October 2007 | $16.77 | $27.62 |
| September 2007 | $17.35 | $28.57 |
| August 2007 | $17.79 | $29.29 |
| July 2007 | $17.93 | $29.52 |
| June 2007 | $20.53 | $33.81 |
| May 2007 | $21.69 | $35.71 |
| April 2007 | $21.40 | $35.24 |
| March 2007 | $22.56 | $37.14 |
| February 2007 | $22.44 | $36.95 |
| January 2007 | $21.98 | $36.19 |
| December 2006 | $22.12 | $36.43 |
| November 2006 | $22.85 | $37.62 |
| October 2006 | $24.29 | $40 |
| September 2006 | $22.27 | $36.67 |
| August 2006 | $21.40 | $35.24 |
| July 2006 | $22.56 | $37.14 |
| June 2006 | $23.14 | $38.10 |
| May 2006 | $24.87 | $40.95 |
| April 2006 | $24.06 | $39.62 |
| March 2006 | $23.72 | $39.05 |
| February 2006 | $21.40 | $35.24 |
| January 2006 | $20.24 | $33.33 |
| December 2005 | $20.39 | $33.57 |
| November 2005 | $20.97 | $34.52 |
| October 2005 | $20.82 | $34.29 |
| September 2005 | $20.82 | $34.29 |
| August 2005 | $20.39 | $33.57 |
| July 2005 | $21.40 | $35.24 |
| June 2005 | $20.68 | $34.05 |
| May 2005 | $20.97 | $34.52 |
| April 2005 | $20.82 | $34.29 |
| March 2005 | $20.53 | $33.81 |
| February 2005 | $21.98 | $36.19 |
| January 2005 | $18.94 | $31.19 |
| December 2004 | $16.92 | $27.86 |
| November 2004 | $14.98 | $24.67 |
| October 2004 | $15.01 | $24.71 |
| September 2004 | $14.92 | $24.57 |
| August 2004 | $14.46 | $23.81 |
| July 2004 | $15.04 | $24.76 |
| June 2004 | $14.46 | $23.81 |
| May 2004 | $16.48 | $27.14 |
| April 2004 | $13.02 | $21.43 |
| March 2004 | $11.71 | $19.29 |
| February 2004 | $11.71 | $19.29 |
| January 2004 | $10.85 | $17.86 |
| December 2003 | $11.28 | $18.57 |
| November 2003 | $10.40 | $17.12 |
| October 2003 | $9.89 | $16.29 |
| September 2003 | $10.35 | $17.05 |
| August 2003 | $10.58 | $17.43 |
| July 2003 | $10.99 | $18.10 |
| June 2003 | $10.87 | $17.90 |
| May 2003 | $10.85 | $17.86 |
| April 2003 | $10.70 | $17.62 |
| March 2003 | $10.71 | $17.63 |
| February 2003 | $10.99 | $18.10 |
| January 2003 | $10.85 | $17.86 |
| December 2002 | $11.57 | $19.05 |
| November 2002 | $12.29 | $20.24 |
| October 2002 | $12.32 | $20.29 |
| September 2002 | $11.16 | $18.38 |
| August 2002 | $11.77 | $19.38 |
| July 2002 | $11.54 | $19 |
| June 2002 | $12.20 | $20.10 |
| May 2002 | $12.35 | $20.33 |
| April 2002 | $12.73 | $20.95 |
| March 2002 | $12.73 | $20.95 |
| February 2002 | $10.82 | $17.81 |
| January 2002 | $11.86 | $19.52 |
| December 2001 | $9.83 | $16.19 |
| November 2001 | $10.70 | $17.62 |
| October 2001 | $11.14 | $18.33 |
| September 2001 | $10.99 | $18.10 |
| August 2001 | $11.42 | $18.81 |
| July 2001 | $10.85 | $17.86 |
| June 2001 | $10.56 | $17.38 |
| May 2001 | $11.28 | $18.57 |
| April 2001 | $10.32 | $17 |
| March 2001 | $9.97 | $16.41 |
| February 2001 | $10.41 | $17.14 |
| January 2001 | $10.27 | $16.90 |
| December 2000 | $10.41 | $17.14 |
| November 2000 | $11.28 | $18.57 |
| October 2000 | $10.99 | $18.10 |
| September 2000 | $10.41 | $17.14 |
| August 2000 | $11.28 | $18.57 |
| July 2000 | $11.14 | $18.33 |
| June 2000 | $11.42 | $18.81 |
| May 2000 | $10.99 | $18.10 |
| April 2000 | $10.41 | $17.14 |
| March 2000 | $11.57 | $19.05 |
| February 2000 | $12.44 | $20.48 |
| January 2000 | $12.58 | $20.71 |
| December 1999 | $12 | $19.76 |
| November 1999 | $12.73 | $20.95 |
| October 1999 | $12.15 | $20 |
| September 1999 | $12.08 | $19.88 |
| August 1999 | $11.93 | $19.64 |
| July 1999 | $11.71 | $19.29 |
| June 1999 | $11.14 | $18.33 |
| May 1999 | $10.99 | $18.10 |
| April 1999 | $8.68 | $14.29 |
| March 1999 | $8.46 | $13.93 |
| February 1999 | $8.53 | $14.05 |
| January 1999 | $8.24 | $13.57 |
| December 1998 | $8.10 | $13.33 |
| November 1998 | $7.52 | $12.38 |
VABK
Price: $25.76
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.24%
Payout Ratio: 36.87%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 3.58 USD
P/E Ratio: 8.42
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 9295
Market Capitalization: 157.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 2.50%
DGR5: 18.07%