Virginia National Bankshares Corporation (VABK)
NASDAQ: VABK · Real-Time Price · USD
40.60
+1.00 (2.53%)
Oct 28, 2025, 1:09 PM EDT - Market open
VABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 39.78 | 40.76 | 39.34 | 40.59 | - | 2.50% | 11,545 |
| Oct 27, 2025 | 39.94 | 41.20 | 39.60 | 39.60 | 39.60 | -1.59% | 13,095 |
| Oct 24, 2025 | 40.22 | 40.36 | 39.69 | 40.24 | 40.24 | 2.08% | 10,502 |
| Oct 23, 2025 | 39.39 | 39.61 | 39.06 | 39.42 | 39.42 | -0.71% | 19,110 |
| Oct 22, 2025 | 39.46 | 39.79 | 39.10 | 39.70 | 39.70 | 0.56% | 12,309 |
| Oct 21, 2025 | 39.69 | 39.78 | 38.45 | 39.48 | 39.48 | -0.53% | 15,112 |
| Oct 20, 2025 | 39.69 | 40.54 | 39.01 | 39.69 | 39.69 | 2.29% | 6,127 |
| Oct 17, 2025 | 38.00 | 39.32 | 38.00 | 38.80 | 38.80 | 1.93% | 7,007 |
| Oct 16, 2025 | 38.84 | 38.84 | 37.80 | 38.07 | 38.07 | -5.26% | 8,801 |
| Oct 15, 2025 | 40.20 | 42.20 | 39.95 | 40.18 | 40.18 | 0.07% | 11,307 |
| Oct 14, 2025 | 39.33 | 40.77 | 39.14 | 40.15 | 40.15 | 2.95% | 9,167 |
| Oct 13, 2025 | 38.39 | 39.00 | 38.35 | 39.00 | 39.00 | 3.20% | 8,613 |
| Oct 10, 2025 | 38.19 | 38.26 | 37.79 | 37.79 | 37.79 | -3.03% | 7,497 |
| Oct 9, 2025 | 38.04 | 38.97 | 38.04 | 38.97 | 38.97 | 0.70% | 8,190 |
| Oct 8, 2025 | 38.50 | 39.24 | 38.50 | 38.70 | 38.70 | 1.71% | 5,907 |
| Oct 7, 2025 | 38.52 | 38.52 | 38.05 | 38.05 | 38.05 | -1.48% | 4,733 |
| Oct 6, 2025 | 38.50 | 39.00 | 38.13 | 38.62 | 38.62 | 1.50% | 22,676 |
| Oct 3, 2025 | 37.94 | 38.58 | 37.88 | 38.05 | 38.05 | 0.79% | 12,725 |
| Oct 2, 2025 | 37.92 | 38.12 | 37.31 | 37.75 | 37.75 | -0.92% | 9,317 |
| Oct 1, 2025 | 38.96 | 38.96 | 37.67 | 38.10 | 38.10 | -1.83% | 19,073 |
| Sep 30, 2025 | 39.15 | 39.29 | 38.07 | 38.81 | 38.81 | 1.65% | 9,981 |
| Sep 29, 2025 | 38.25 | 38.71 | 38.12 | 38.18 | 38.18 | -1.32% | 5,451 |
| 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 |