Virginia National Bankshares Corporation (VABK)
NASDAQ: VABK · Real-Time Price · USD
38.90
+2.08 (5.65%)
May 12, 2025, 4:00 PM - Market closed
VABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.00 | 40.49 | 38.00 | 38.90 | - | 5.65% | 6,652 |
| May 9, 2025 | 36.60 | 37.31 | 36.60 | 36.82 | 36.82 | 0.22% | 3,541 |
| May 8, 2025 | 36.24 | 37.52 | 36.24 | 36.74 | 36.74 | -0.18% | 6,137 |
| May 7, 2025 | 37.00 | 37.00 | 36.81 | 36.81 | 36.81 | -0.39% | 3,449 |
| May 6, 2025 | 36.60 | 37.00 | 35.91 | 36.95 | 36.95 | 0.90% | 4,756 |
| May 5, 2025 | 36.87 | 36.89 | 36.60 | 36.62 | 36.62 | -1.98% | 2,441 |
| May 2, 2025 | 37.00 | 37.51 | 36.72 | 37.36 | 37.36 | 3.58% | 3,842 |
| May 1, 2025 | 36.19 | 36.19 | 35.90 | 36.07 | 36.07 | -1.93% | 3,666 |
| Apr 30, 2025 | 35.27 | 37.34 | 35.27 | 36.78 | 36.78 | 3.66% | 5,492 |
| Apr 29, 2025 | 35.43 | 36.06 | 35.20 | 35.48 | 35.48 | 0.54% | 6,132 |
| Apr 28, 2025 | 35.25 | 35.50 | 34.81 | 35.29 | 35.29 | -0.31% | 4,273 |
| Apr 25, 2025 | 35.68 | 36.91 | 34.90 | 35.40 | 35.40 | 0.03% | 5,929 |
| Apr 24, 2025 | 35.50 | 36.79 | 35.14 | 35.39 | 35.39 | 0.63% | 6,125 |
| Apr 23, 2025 | 35.16 | 35.20 | 35.15 | 35.17 | 35.17 | 0.20% | 3,843 |
| Apr 22, 2025 | 35.00 | 35.26 | 34.96 | 35.10 | 35.10 | 1.50% | 7,661 |
| Apr 21, 2025 | 34.67 | 34.84 | 34.58 | 34.58 | 34.58 | -0.12% | 5,812 |
| Apr 17, 2025 | 34.86 | 35.10 | 34.56 | 34.62 | 34.62 | -0.57% | 6,321 |
| Apr 16, 2025 | 34.81 | 35.00 | 34.56 | 34.82 | 34.82 | -0.57% | 5,460 |
| Apr 15, 2025 | 34.93 | 35.02 | 34.93 | 35.02 | 35.02 | 0.72% | 4,344 |
| Apr 14, 2025 | 35.00 | 35.00 | 34.66 | 34.77 | 34.77 | -0.74% | 6,696 |
| Apr 11, 2025 | 35.75 | 36.00 | 35.03 | 35.03 | 35.03 | -2.04% | 3,626 |
| Apr 10, 2025 | 35.75 | 37.70 | 35.75 | 35.76 | 35.76 | -5.15% | 3,951 |
| Apr 9, 2025 | 35.54 | 38.06 | 35.25 | 37.70 | 37.70 | 6.41% | 7,486 |
| Apr 8, 2025 | 37.48 | 37.56 | 34.95 | 35.43 | 35.43 | -2.64% | 6,187 |
| Apr 7, 2025 | 34.29 | 36.39 | 34.12 | 36.39 | 36.39 | 3.09% | 6,543 |
| Apr 4, 2025 | 35.06 | 35.30 | 34.99 | 35.30 | 35.30 | -0.90% | 5,592 |
| Apr 3, 2025 | 36.27 | 36.27 | 35.61 | 35.62 | 35.62 | -3.18% | 6,999 |
| Apr 2, 2025 | 36.18 | 37.03 | 36.17 | 36.79 | 36.79 | 1.18% | 3,651 |
| Apr 1, 2025 | 36.12 | 36.36 | 36.12 | 36.36 | 36.36 | 0.78% | 1,883 |
| Mar 31, 2025 | 36.55 | 37.25 | 36.08 | 36.08 | 36.08 | -1.29% | 5,445 |
| Mar 28, 2025 | 37.75 | 37.75 | 36.55 | 36.55 | 36.55 | -2.40% | 2,754 |
| Mar 27, 2025 | 36.31 | 37.45 | 36.31 | 37.45 | 37.45 | 3.45% | 3,335 |
| Mar 26, 2025 | 36.17 | 36.49 | 36.10 | 36.20 | 36.20 | 0.70% | 4,289 |
| Mar 25, 2025 | 36.00 | 36.00 | 35.95 | 35.95 | 35.95 | 0.10% | 1,997 |
| Mar 24, 2025 | 35.81 | 36.92 | 35.81 | 35.92 | 35.92 | 0.41% | 4,530 |
| Mar 21, 2025 | 35.75 | 36.40 | 35.75 | 35.77 | 35.77 | -0.45% | 16,907 |
| Mar 20, 2025 | 36.01 | 36.47 | 35.93 | 35.93 | 35.93 | -0.11% | 1,387 |
| Mar 19, 2025 | 35.82 | 36.49 | 35.80 | 35.97 | 35.97 | 0.47% | 11,715 |
| Mar 18, 2025 | 35.75 | 35.87 | 35.75 | 35.80 | 35.80 | 0.28% | 4,969 |
| Mar 17, 2025 | 35.57 | 35.75 | 35.57 | 35.70 | 35.70 | -0.17% | 3,530 |
| Mar 14, 2025 | 35.52 | 35.76 | 35.52 | 35.76 | 35.76 | 0.28% | 2,660 |
| Mar 13, 2025 | 35.34 | 36.10 | 35.34 | 35.66 | 35.33 | -0.53% | 3,089 |
| Mar 12, 2025 | 35.70 | 35.85 | 35.34 | 35.85 | 35.52 | 0.42% | 4,516 |
| Mar 11, 2025 | 35.54 | 35.70 | 35.54 | 35.70 | 35.37 | -0.56% | 3,340 |
| Mar 10, 2025 | 35.65 | 35.90 | 35.65 | 35.90 | 35.57 | 0.03% | 2,910 |
| Mar 7, 2025 | 35.87 | 36.43 | 35.56 | 35.89 | 35.56 | 0.08% | 4,391 |
| Mar 6, 2025 | 35.81 | 35.86 | 35.74 | 35.86 | 35.53 | 0.22% | 1,983 |
| Mar 5, 2025 | 35.81 | 36.86 | 35.78 | 35.78 | 35.45 | -0.67% | 7,396 |
| Mar 4, 2025 | 36.28 | 36.28 | 35.90 | 36.02 | 35.69 | -0.28% | 4,430 |
| Mar 3, 2025 | 36.70 | 36.70 | 36.12 | 36.12 | 35.79 | -0.71% | 2,769 |