Virginia National Bankshares Corporation (VABK)
NASDAQ: VABK · Real-Time Price · USD
40.42
-0.10 (-0.25%)
Nov 28, 2025, 1:00 PM EST - Market closed
VABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 40.88 | 41.37 | 40.22 | 40.60 | 40.60 | 0.20% | 5,755 |
| Nov 26, 2025 | 40.60 | 40.99 | 40.47 | 40.52 | 40.52 | 0.60% | 6,709 |
| Nov 25, 2025 | 40.00 | 40.52 | 39.74 | 40.28 | 40.28 | 3.98% | 5,331 |
| Nov 24, 2025 | 39.00 | 39.34 | 38.71 | 38.74 | 38.74 | -1.02% | 4,612 |
| Nov 21, 2025 | 38.11 | 39.38 | 38.11 | 39.14 | 39.14 | 2.27% | 18,687 |
| Nov 20, 2025 | 39.00 | 39.00 | 38.16 | 38.27 | 38.27 | -1.52% | 11,380 |
| Nov 19, 2025 | 38.83 | 39.19 | 38.50 | 38.86 | 38.86 | 0.13% | 7,276 |
| Nov 18, 2025 | 39.25 | 39.25 | 38.34 | 38.81 | 38.81 | -1.32% | 4,007 |
| Nov 17, 2025 | 40.00 | 40.00 | 38.70 | 39.33 | 39.33 | -1.72% | 15,773 |
| Nov 14, 2025 | 40.08 | 40.08 | 39.51 | 40.02 | 40.02 | -0.82% | 14,621 |
| Nov 13, 2025 | 40.63 | 41.19 | 40.29 | 40.35 | 39.99 | 0.32% | 13,812 |
| Nov 12, 2025 | 40.38 | 40.86 | 40.22 | 40.22 | 39.86 | -2.14% | 9,262 |
| Nov 11, 2025 | 40.27 | 41.10 | 40.14 | 41.10 | 40.73 | 3.28% | 9,168 |
| Nov 10, 2025 | 38.79 | 40.20 | 38.79 | 39.80 | 39.44 | 2.04% | 11,347 |
| Nov 7, 2025 | 39.36 | 39.71 | 38.78 | 39.00 | 38.65 | 0.10% | 4,548 |
| Nov 6, 2025 | 39.44 | 39.44 | 38.65 | 38.96 | 38.61 | -2.67% | 4,530 |
| Nov 5, 2025 | 39.60 | 40.03 | 39.60 | 40.03 | 39.67 | 1.50% | 6,816 |
| Nov 4, 2025 | 39.10 | 39.99 | 39.10 | 39.44 | 39.09 | -0.08% | 6,041 |
| Nov 3, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.12 | -0.78% | 6,915 |
| Oct 31, 2025 | 39.63 | 40.34 | 38.89 | 39.78 | 39.43 | -1.29% | 10,774 |
| Oct 30, 2025 | 39.64 | 40.84 | 39.64 | 40.30 | 39.94 | 2.28% | 10,265 |
| Oct 29, 2025 | 40.31 | 41.67 | 39.40 | 39.40 | 39.05 | -2.28% | 17,438 |
| Oct 28, 2025 | 39.78 | 40.84 | 39.34 | 40.32 | 39.96 | 1.82% | 18,454 |
| Oct 27, 2025 | 39.94 | 41.20 | 39.60 | 39.60 | 39.25 | -1.59% | 13,095 |
| Oct 24, 2025 | 40.22 | 40.36 | 39.69 | 40.24 | 39.88 | 2.08% | 10,502 |
| Oct 23, 2025 | 39.39 | 39.61 | 39.06 | 39.42 | 39.07 | -0.71% | 19,110 |
| Oct 22, 2025 | 39.46 | 39.79 | 39.10 | 39.70 | 39.35 | 0.56% | 12,309 |
| Oct 21, 2025 | 39.69 | 39.78 | 38.45 | 39.48 | 39.13 | -0.53% | 15,112 |
| Oct 20, 2025 | 39.69 | 40.54 | 39.01 | 39.69 | 39.34 | 2.29% | 6,127 |
| Oct 17, 2025 | 38.00 | 39.32 | 38.00 | 38.80 | 38.45 | 1.93% | 7,007 |
| Oct 16, 2025 | 38.84 | 38.84 | 37.80 | 38.07 | 37.73 | -5.26% | 8,801 |
| Oct 15, 2025 | 40.20 | 42.20 | 39.95 | 40.18 | 39.82 | 0.07% | 11,307 |
| Oct 14, 2025 | 39.33 | 40.77 | 39.14 | 40.15 | 39.79 | 2.95% | 9,167 |
| Oct 13, 2025 | 38.39 | 39.00 | 38.35 | 39.00 | 38.65 | 3.20% | 8,613 |
| Oct 10, 2025 | 38.19 | 38.26 | 37.79 | 37.79 | 37.45 | -3.03% | 7,497 |
| Oct 9, 2025 | 38.04 | 38.97 | 38.04 | 38.97 | 38.62 | 0.70% | 8,190 |
| Oct 8, 2025 | 38.50 | 39.24 | 38.50 | 38.70 | 38.35 | 1.71% | 5,907 |
| Oct 7, 2025 | 38.52 | 38.52 | 38.05 | 38.05 | 37.71 | -1.48% | 4,733 |
| Oct 6, 2025 | 38.50 | 39.00 | 38.13 | 38.62 | 38.28 | 1.50% | 22,676 |
| Oct 3, 2025 | 37.94 | 38.58 | 37.88 | 38.05 | 37.71 | 0.79% | 12,725 |
| Oct 2, 2025 | 37.92 | 38.12 | 37.31 | 37.75 | 37.41 | -0.92% | 9,317 |
| Oct 1, 2025 | 38.96 | 38.96 | 37.67 | 38.10 | 37.76 | -1.83% | 19,073 |
| Sep 30, 2025 | 39.15 | 39.29 | 38.07 | 38.81 | 38.46 | 1.65% | 9,981 |
| Sep 29, 2025 | 38.25 | 38.71 | 38.12 | 38.18 | 37.84 | -1.32% | 5,451 |
| Sep 26, 2025 | 38.80 | 39.00 | 38.46 | 38.69 | 38.34 | -0.23% | 4,341 |
| Sep 25, 2025 | 39.36 | 39.36 | 38.78 | 38.78 | 38.43 | -0.72% | 6,857 |
| Sep 24, 2025 | 39.70 | 39.70 | 38.94 | 39.06 | 38.71 | -0.81% | 11,743 |
| Sep 23, 2025 | 40.30 | 40.52 | 39.21 | 39.38 | 39.03 | -0.61% | 14,824 |
| Sep 22, 2025 | 40.00 | 40.00 | 39.29 | 39.62 | 39.27 | -0.97% | 14,323 |
| Sep 19, 2025 | 40.29 | 40.29 | 38.65 | 40.01 | 39.65 | -0.57% | 90,929 |