Virginia National Bankshares Corporation (VABK)
NASDAQ: VABK · Real-Time Price · USD
37.69
-1.85 (-4.68%)
Aug 15, 2025, 4:00 PM - Market closed
VABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 38.19 | 38.19 | 36.77 | 36.77 | 36.42 | -1.84% | 6,536 |
| Jul 17, 2025 | 38.14 | 38.48 | 37.46 | 37.46 | 37.11 | -0.58% | 6,727 |
| Jul 16, 2025 | 37.00 | 38.44 | 37.00 | 37.68 | 37.32 | 0.99% | 9,407 |
| Jul 15, 2025 | 38.57 | 38.57 | 37.31 | 37.31 | 36.96 | -1.97% | 11,395 |
| Jul 14, 2025 | 38.50 | 38.50 | 37.95 | 38.06 | 37.70 | 1.12% | 6,057 |
| Jul 11, 2025 | 38.13 | 38.13 | 37.50 | 37.64 | 37.28 | -2.23% | 3,763 |
| Jul 10, 2025 | 38.70 | 38.70 | 38.50 | 38.50 | 38.14 | 0.16% | 2,741 |
| Jul 9, 2025 | 36.76 | 38.44 | 36.76 | 38.44 | 38.08 | 2.56% | 2,783 |
| Jul 8, 2025 | 37.92 | 38.34 | 37.48 | 37.48 | 37.13 | -1.24% | 3,713 |
| Jul 7, 2025 | 37.60 | 38.27 | 37.60 | 37.95 | 37.59 | -1.45% | 5,499 |
| Jul 3, 2025 | 38.00 | 38.51 | 37.96 | 38.51 | 38.15 | 3.77% | 2,443 |
| Jul 2, 2025 | 37.46 | 37.46 | 37.11 | 37.11 | 36.76 | -1.59% | 3,098 |
| Jul 1, 2025 | 37.00 | 37.71 | 37.00 | 37.71 | 37.35 | 1.92% | 2,009 |
| Jun 30, 2025 | 37.52 | 37.52 | 36.82 | 37.00 | 36.65 | 1.04% | 5,578 |
| Jun 27, 2025 | 37.40 | 37.45 | 36.60 | 36.62 | 36.27 | -0.89% | 23,069 |
| Jun 26, 2025 | 36.75 | 36.95 | 36.75 | 36.95 | 36.60 | 0.93% | 4,446 |
| Jun 25, 2025 | 37.45 | 37.45 | 36.61 | 36.61 | 36.26 | -1.32% | 3,266 |
| Jun 24, 2025 | 37.07 | 37.10 | 37.07 | 37.10 | 36.75 | 0.68% | 2,447 |
| Jun 23, 2025 | 36.62 | 37.13 | 36.56 | 36.85 | 36.50 | 0.66% | 7,795 |
| Jun 20, 2025 | 37.50 | 37.50 | 36.60 | 36.61 | 36.26 | -1.61% | 9,676 |
| Jun 18, 2025 | 37.00 | 37.21 | 36.89 | 37.21 | 36.86 | 1.58% | 2,859 |
| Jun 17, 2025 | 36.60 | 36.67 | 36.48 | 36.63 | 36.28 | -0.76% | 7,840 |
| Jun 16, 2025 | 36.73 | 36.91 | 36.73 | 36.91 | 36.56 | 0.85% | 2,115 |
| Jun 13, 2025 | 36.61 | 36.67 | 36.60 | 36.60 | 36.25 | -2.19% | 4,518 |
| Jun 12, 2025 | 37.11 | 37.42 | 37.11 | 37.42 | 37.07 | 0.62% | 1,664 |
| Jun 11, 2025 | 38.12 | 38.12 | 37.19 | 37.19 | 36.84 | -1.14% | 3,290 |
| Jun 10, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.26 | 1.05% | 1,858 |
| Jun 9, 2025 | 37.81 | 37.81 | 37.23 | 37.23 | 36.88 | 0.89% | 3,560 |
| Jun 6, 2025 | 37.15 | 37.26 | 36.70 | 36.90 | 36.55 | 0.19% | 6,228 |
| Jun 5, 2025 | 37.00 | 37.00 | 36.71 | 36.83 | 36.48 | 0.05% | 2,379 |