VABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	24.31	24.33	24.30	24.31	24.31	-0.29%	2,674
May 9, 2025	24.36	24.39	24.33	24.38	24.38	0.18%	1,361
May 8, 2025	24.37	24.38	24.34	24.34	24.34	-0.21%	3,242
May 7, 2025	24.39	24.39	24.36	24.39	24.39	0.10%	5,214
May 6, 2025	24.37	24.43	24.34	24.36	24.36	0.07%	6,706
May 5, 2025	24.35	24.35	24.34	24.35	24.35	-	3,055
May 2, 2025	24.35	24.35	24.32	24.35	24.35	-0.12%	49,403
May 1, 2025	24.42	24.44	24.33	24.38	24.38	0.02%	2,085
Apr 30, 2025	24.38	24.38	24.31	24.37	24.37	-0.04%	17,872
Apr 29, 2025	24.36	24.38	24.36	24.38	24.38	0.06%	1,722
Apr 28, 2025	24.32	24.37	24.32	24.37	24.37	0.25%	566
Apr 25, 2025	24.29	24.31	24.29	24.31	24.31	0.08%	361
Apr 24, 2025	24.26	24.29	24.25	24.29	24.29	0.20%	1,469
Apr 23, 2025	24.23	24.26	24.23	24.24	24.24	-0.10%	821
Apr 22, 2025	24.25	24.26	24.25	24.26	24.26	-0.06%	166
Apr 21, 2025	24.27	24.30	24.26	24.27	24.27	-0.29%	191,684
Apr 17, 2025	24.35	24.35	24.34	24.35	24.24	0.06%	1,005
Apr 16, 2025	24.32	24.33	24.31	24.33	24.23	0.16%	2,010
Apr 15, 2025	24.28	24.29	24.28	24.29	24.19	0.10%	393
Apr 14, 2025	24.23	24.27	24.23	24.27	24.16	0.19%	1,622
Apr 11, 2025	24.22	24.27	24.22	24.22	24.12	-0.12%	3,083
Apr 10, 2025	24.22	24.28	24.22	24.25	24.14	-0.12%	973
Apr 9, 2025	24.30	24.33	24.11	24.27	24.17	-0.30%	7,343
Apr 8, 2025	24.27	24.35	24.23	24.35	24.24	-0.16%	3,653
Apr 7, 2025	24.47	24.47	24.18	24.39	24.28	-0.36%	7,270
Apr 4, 2025	24.52	24.55	24.46	24.47	24.37	-	4,495
Apr 3, 2025	24.48	24.48	24.43	24.48	24.37	0.33%	2,005
Apr 2, 2025	24.41	24.41	24.34	24.40	24.29	0.14%	4,589
Apr 1, 2025	24.39	24.40	24.33	24.36	24.26	-0.14%	6,205
Mar 31, 2025	24.39	24.40	24.38	24.40	24.29	0.10%	313
Mar 28, 2025	24.37	24.37	24.34	24.37	24.27	0.18%	622
Mar 27, 2025	24.32	24.33	24.32	24.33	24.22	0.13%	326
Mar 26, 2025	24.30	24.31	24.29	24.29	24.19	-0.16%	1,162
Mar 25, 2025	24.35	24.35	24.33	24.33	24.23	0.13%	1,538
Mar 24, 2025	24.31	24.32	24.27	24.30	24.20	-0.14%	24,947
Mar 21, 2025	24.36	24.36	24.29	24.33	24.23	0.04%	38,033
Mar 20, 2025	24.34	24.34	24.21	24.33	24.22	-0.36%	75,251
Mar 19, 2025	24.39	24.42	24.39	24.41	24.21	0.05%	3,065
Mar 18, 2025	24.40	24.42	24.29	24.40	24.19	0.08%	39,405
Mar 17, 2025	24.42	24.42	24.33	24.38	24.17	-0.14%	32,006
Mar 14, 2025	24.49	24.49	24.41	24.42	24.21	-0.16%	1,342
Mar 13, 2025	24.45	24.49	24.37	24.46	24.25	-0.08%	11,399
Mar 12, 2025	24.49	24.49	24.41	24.48	24.27	-0.08%	3,562
Mar 11, 2025	24.50	24.52	24.46	24.50	24.29	0.27%	5,081
Mar 10, 2025	24.48	24.51	24.36	24.43	24.22	-0.27%	101,265
Mar 7, 2025	24.61	24.61	24.49	24.50	24.29	0.04%	3,141
Mar 6, 2025	24.44	24.50	24.42	24.49	24.28	0.16%	5,629
Mar 5, 2025	24.51	24.51	24.38	24.45	24.24	-0.39%	22,307
Mar 4, 2025	24.56	24.62	24.54	24.54	24.33	-0.52%	12,932
Mar 3, 2025	24.47	24.69	24.47	24.67	24.46	0.72%	12,587