Virginia National Bankshares Corporation (VABK)
NASDAQ: VABK · Real-Time Price · USD
38.18
-0.51 (-1.32%)
Sep 29, 2025, 4:00 PM EDT - Market closed
VABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 38.25 | 38.71 | 38.12 | 38.18 | 38.18 | -1.32% | 5,342 |
| Sep 26, 2025 | 38.80 | 39.00 | 38.46 | 38.69 | 38.69 | -0.23% | 4,341 |
| Sep 25, 2025 | 39.36 | 39.36 | 38.78 | 38.78 | 38.78 | -0.72% | 6,857 |
| Sep 24, 2025 | 39.70 | 39.70 | 38.94 | 39.06 | 39.06 | -0.81% | 11,743 |
| Sep 23, 2025 | 40.30 | 40.52 | 39.21 | 39.38 | 39.38 | -0.61% | 14,824 |
| Sep 22, 2025 | 40.00 | 40.00 | 39.29 | 39.62 | 39.62 | -0.97% | 14,323 |
| Sep 19, 2025 | 40.29 | 40.29 | 38.65 | 40.01 | 40.01 | -0.57% | 90,929 |
| Sep 18, 2025 | 39.47 | 40.94 | 39.47 | 40.24 | 40.24 | 1.89% | 18,249 |
| Sep 17, 2025 | 39.78 | 41.00 | 39.10 | 39.50 | 39.50 | -0.04% | 27,564 |
| Sep 16, 2025 | 40.69 | 41.53 | 39.11 | 39.51 | 39.51 | -2.85% | 24,226 |
| Sep 15, 2025 | 41.21 | 41.21 | 40.59 | 40.67 | 40.67 | -0.93% | 12,685 |
| Sep 12, 2025 | 40.59 | 41.57 | 40.29 | 41.05 | 41.05 | -0.32% | 12,747 |
| Sep 11, 2025 | 40.76 | 41.20 | 40.07 | 41.18 | 41.18 | 1.86% | 14,845 |
| Sep 10, 2025 | 40.91 | 40.91 | 40.11 | 40.43 | 40.43 | -1.10% | 13,464 |
| Sep 9, 2025 | 40.76 | 41.31 | 40.08 | 40.88 | 40.88 | -0.02% | 35,933 |
| Sep 8, 2025 | 40.35 | 41.46 | 40.20 | 40.89 | 40.89 | 1.34% | 24,094 |
| Sep 5, 2025 | 40.28 | 41.98 | 39.71 | 40.35 | 40.35 | -0.39% | 39,084 |
| Sep 4, 2025 | 38.55 | 41.00 | 38.55 | 40.51 | 40.51 | 5.22% | 63,560 |
| Sep 3, 2025 | 41.26 | 44.57 | 38.21 | 38.50 | 38.50 | -7.16% | 133,813 |
| Sep 2, 2025 | 41.20 | 42.33 | 41.20 | 41.47 | 41.47 | -0.34% | 12,070 |
| Aug 29, 2025 | 41.70 | 42.94 | 41.13 | 41.61 | 41.61 | 0.41% | 49,345 |
| Aug 28, 2025 | 41.64 | 41.64 | 41.16 | 41.44 | 41.44 | 0.34% | 32,244 |
| Aug 27, 2025 | 41.73 | 43.44 | 40.82 | 41.30 | 41.30 | -1.03% | 20,713 |
| Aug 26, 2025 | 41.79 | 42.44 | 41.12 | 41.73 | 41.73 | 1.24% | 119,018 |
| Aug 25, 2025 | 42.98 | 44.50 | 40.50 | 41.22 | 41.22 | -2.67% | 199,617 |
| Aug 22, 2025 | 40.00 | 43.49 | 40.00 | 42.35 | 42.35 | 4.44% | 25,912 |
| Aug 21, 2025 | 39.00 | 41.10 | 39.00 | 40.55 | 40.55 | 3.85% | 24,880 |
| Aug 20, 2025 | 37.89 | 39.09 | 37.78 | 39.05 | 39.05 | 4.06% | 8,782 |
| Aug 19, 2025 | 38.40 | 38.40 | 37.52 | 37.52 | 37.52 | -1.81% | 3,212 |
| Aug 18, 2025 | 38.97 | 38.97 | 37.87 | 38.21 | 38.21 | 1.38% | 7,076 |
| Aug 15, 2025 | 39.84 | 41.10 | 37.69 | 37.69 | 37.69 | -5.54% | 38,993 |
| Aug 14, 2025 | 39.69 | 41.55 | 39.55 | 39.90 | 39.52 | 0.50% | 36,653 |
| Aug 13, 2025 | 38.25 | 41.17 | 37.78 | 39.70 | 39.32 | 4.75% | 38,701 |
| Aug 12, 2025 | 37.30 | 38.25 | 36.91 | 37.90 | 37.54 | 2.60% | 8,801 |
| Aug 11, 2025 | 37.35 | 37.35 | 36.65 | 36.94 | 36.59 | 0.16% | 3,734 |
| Aug 8, 2025 | 38.01 | 38.01 | 36.88 | 36.88 | 36.53 | 0.63% | 1,429 |
| Aug 7, 2025 | 37.15 | 37.15 | 36.60 | 36.65 | 36.30 | -0.14% | 7,654 |
| Aug 6, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.35 | -0.70% | 2,073 |
| Aug 5, 2025 | 36.65 | 37.29 | 36.60 | 36.96 | 36.61 | 0.49% | 5,440 |
| Aug 4, 2025 | 36.71 | 36.78 | 36.71 | 36.78 | 36.43 | 0.49% | 2,832 |
| Aug 1, 2025 | 36.60 | 36.67 | 36.60 | 36.60 | 36.25 | -0.73% | 8,061 |
| Jul 31, 2025 | 37.24 | 37.47 | 36.60 | 36.87 | 36.52 | -1.02% | 6,761 |
| Jul 30, 2025 | 37.92 | 38.10 | 37.25 | 37.25 | 36.90 | -1.92% | 5,709 |
| Jul 29, 2025 | 37.53 | 38.45 | 37.53 | 37.98 | 37.62 | 0.18% | 3,258 |
| Jul 28, 2025 | 37.25 | 38.22 | 37.25 | 37.91 | 37.55 | 1.09% | 7,525 |
| Jul 25, 2025 | 37.85 | 37.85 | 37.49 | 37.50 | 37.15 | 0.21% | 2,229 |
| Jul 24, 2025 | 37.13 | 37.86 | 37.13 | 37.42 | 37.07 | -1.86% | 2,073 |
| Jul 23, 2025 | 37.93 | 38.13 | 37.93 | 38.13 | 37.77 | 0.18% | 2,005 |
| Jul 22, 2025 | 38.10 | 38.26 | 38.06 | 38.06 | 37.70 | 1.04% | 5,194 |
| Jul 21, 2025 | 37.80 | 38.10 | 37.50 | 37.67 | 37.31 | 2.45% | 5,983 |