VABK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	36.86	36.86	36.37	36.43	36.43	-0.92%	4,538
Feb 19, 2025	36.55	36.77	36.36	36.77	36.77	-0.35%	2,989
Feb 18, 2025	36.60	36.90	36.57	36.90	36.90	0.93%	6,003
Feb 14, 2025	36.51	36.88	36.51	36.56	36.56	-1.61%	3,369
Feb 13, 2025	36.96	37.25	36.96	37.16	37.16	1.64%	2,506
Feb 12, 2025	36.20	36.82	36.20	36.56	36.56	0.52%	4,706
Feb 11, 2025	36.42	36.52	36.04	36.37	36.37	-0.71%	9,957
Feb 10, 2025	37.23	37.29	36.63	36.63	36.63	1.41%	4,176
Feb 7, 2025	35.67	36.30	35.66	36.12	36.12	-2.51%	2,730
Feb 6, 2025	37.28	37.73	37.05	37.05	37.05	-0.22%	2,904
Feb 5, 2025	37.24	37.24	36.86	37.13	37.13	0.35%	3,033
Feb 4, 2025	35.57	37.06	35.57	37.00	37.00	4.02%	2,859
Feb 3, 2025	35.70	36.29	34.85	35.57	35.57	-2.44%	12,756
Jan 31, 2025	36.56	37.07	36.41	36.46	36.46	-	5,184
Jan 30, 2025	36.35	36.70	36.35	36.46	36.46	0.28%	3,126
Jan 29, 2025	37.68	37.75	36.02	36.36	36.36	-3.01%	13,684
Jan 28, 2025	36.78	37.77	36.75	37.49	37.49	1.05%	5,810
Jan 27, 2025	35.82	37.45	35.82	37.10	37.10	3.06%	9,342
Jan 24, 2025	36.20	36.25	35.91	36.00	36.00	0.84%	4,513
Jan 23, 2025	35.74	36.31	35.70	35.70	35.70	0.51%	4,717
Jan 22, 2025	36.14	36.14	35.52	35.52	35.52	-0.87%	6,378
Jan 21, 2025	35.80	35.83	35.36	35.83	35.83	0.82%	10,782
Jan 17, 2025	35.30	35.54	35.11	35.54	35.54	1.22%	6,194
Jan 16, 2025	35.81	35.81	35.11	35.11	35.11	-3.76%	5,895
Jan 15, 2025	36.98	36.98	36.03	36.48	36.48	1.42%	6,091
Jan 14, 2025	34.93	35.97	34.25	35.97	35.97	3.96%	4,939
Jan 13, 2025	33.66	34.60	33.66	34.60	34.60	2.79%	6,368
Jan 10, 2025	34.80	34.90	33.66	33.66	33.66	-3.16%	8,786
Jan 8, 2025	35.34	36.95	34.66	34.76	34.76	-1.64%	9,220
Jan 7, 2025	35.52	35.52	34.65	35.34	35.34	-0.93%	5,677
Jan 6, 2025	36.98	36.99	35.67	35.67	35.67	-3.12%	6,202
Jan 3, 2025	36.84	37.87	36.61	36.82	36.82	-0.03%	3,968
Jan 2, 2025	38.40	38.40	36.83	36.83	36.83	-3.59%	9,730
Dec 31, 2024	38.31	38.92	38.20	38.20	38.20	0.76%	3,503
Dec 30, 2024	38.06	39.15	37.66	37.91	37.91	-1.15%	4,984
Dec 27, 2024	39.26	39.82	37.59	38.35	38.35	-1.62%	6,300
Dec 26, 2024	37.89	39.31	37.89	38.98	38.98	1.48%	3,958
Dec 24, 2024	38.95	38.95	38.21	38.41	38.41	1.21%	3,005
Dec 23, 2024	38.81	39.30	37.77	37.95	37.95	-3.46%	9,726
Dec 20, 2024	37.78	39.35	37.50	39.31	39.31	2.13%	24,890
Dec 19, 2024	39.21	39.64	38.45	38.49	38.49	-0.82%	7,577
Dec 18, 2024	40.81	41.01	38.73	38.81	38.81	-5.57%	6,408
Dec 17, 2024	41.04	41.90	41.04	41.10	41.10	-0.63%	4,961
Dec 16, 2024	42.30	42.30	41.10	41.36	41.36	-2.27%	6,636
Dec 13, 2024	41.90	42.32	41.88	42.32	42.32	0.52%	2,483
Dec 12, 2024	42.34	42.34	41.73	42.10	42.10	-0.68%	2,750
Dec 11, 2024	42.39	42.39	42.01	42.39	42.39	0.83%	10,010
Dec 10, 2024	41.64	42.04	41.58	42.04	42.04	1.45%	4,688
Dec 9, 2024	41.75	42.11	41.39	41.44	41.44	-1.10%	5,998
Dec 6, 2024	42.06	42.06	41.50	41.90	41.90	-1.02%	3,330
Dec 5, 2024	42.41	42.70	41.73	42.33	42.00	-0.87%	5,360
Dec 4, 2024	40.72	42.70	40.72	42.70	42.37	2.30%	9,572
Dec 3, 2024	40.11	41.74	40.11	41.74	41.41	0.22%	2,992
Dec 2, 2024	42.33	42.33	41.00	41.65	41.33	2.03%	11,712
Nov 29, 2024	41.50	41.80	40.76	40.82	40.50	-2.58%	8,603
Nov 27, 2024	41.76	41.95	41.75	41.90	41.57	0.62%	3,780
Nov 26, 2024	40.40	42.06	40.40	41.64	41.32	-2.05%	10,646
Nov 25, 2024	42.73	42.75	42.48	42.51	42.18	-0.16%	7,474
Nov 22, 2024	42.75	42.75	42.58	42.58	42.25	0.90%	5,441
Nov 21, 2024	41.80	42.21	41.65	42.20	41.87	0.96%	7,073
Nov 20, 2024	42.10	42.16	41.66	41.80	41.47	-1.95%	6,652
Nov 19, 2024	42.60	42.72	42.60	42.63	42.30	-0.12%	3,926
Nov 18, 2024	42.73	42.73	42.41	42.68	42.35	1.14%	3,056
Nov 15, 2024	42.86	42.86	41.93	42.20	41.87	-1.06%	6,972
Nov 14, 2024	42.66	43.04	41.85	42.65	42.32	-0.02%	19,522
Nov 13, 2024	44.00	44.00	42.66	42.66	42.33	-2.91%	9,477
Nov 12, 2024	44.00	44.00	43.40	43.94	43.60	-0.14%	5,334
Nov 11, 2024	42.20	44.00	42.20	44.00	43.66	3.46%	9,919
Nov 8, 2024	41.85	42.73	41.77	42.53	42.20	1.75%	5,910
Nov 7, 2024	42.26	42.59	41.57	41.80	41.47	-1.44%	10,253
Nov 6, 2024	41.25	42.71	40.37	42.41	42.08	3.79%	38,368
Nov 5, 2024	40.11	40.86	40.11	40.86	40.54	2.43%	5,129
Nov 4, 2024	39.16	40.16	39.16	39.89	39.58	1.17%	3,167
Nov 1, 2024	39.33	40.40	39.33	39.43	39.12	-0.60%	10,962
Oct 31, 2024	39.75	40.03	39.24	39.67	39.36	-0.18%	7,586
Oct 30, 2024	40.10	40.10	39.70	39.74	39.43	-0.53%	3,784
Oct 29, 2024	40.46	40.53	39.66	39.95	39.64	-2.77%	6,249
Oct 28, 2024	40.12	41.09	40.12	41.09	40.77	2.85%	8,619
Oct 25, 2024	40.90	40.90	39.95	39.95	39.64	-1.70%	4,281
Oct 24, 2024	40.94	40.95	40.12	40.64	40.32	-0.37%	5,599
Oct 23, 2024	41.11	41.11	40.55	40.79	40.47	-1.69%	2,940
Oct 22, 2024	41.50	41.60	41.06	41.49	41.17	-0.53%	3,261
Oct 21, 2024	40.81	42.59	40.81	41.71	41.38	-1.42%	4,313
Oct 18, 2024	41.74	42.75	41.74	42.31	41.98	1.88%	9,893
Oct 17, 2024	39.20	41.55	39.20	41.53	41.21	1.17%	15,814
Oct 16, 2024	39.71	41.09	39.69	41.05	40.73	5.23%	6,997
Oct 15, 2024	40.00	40.00	38.40	39.01	38.71	2.04%	13,347
Oct 14, 2024	37.77	38.23	37.77	38.23	37.93	-0.16%	1,265
Oct 11, 2024	38.30	39.08	38.29	38.29	37.99	0.34%	10,871
Oct 10, 2024	38.32	38.39	38.12	38.16	37.86	-0.37%	9,340
Oct 9, 2024	38.56	38.95	38.11	38.30	38.00	-0.98%	4,773
Oct 8, 2024	40.29	40.29	38.00	38.68	38.38	-4.04%	6,786
Oct 7, 2024	40.90	41.10	39.90	40.31	40.00	-2.26%	10,780
Oct 4, 2024	41.19	41.24	39.88	41.24	40.92	0.81%	8,085
Oct 3, 2024	40.98	41.20	40.80	40.91	40.59	-0.22%	14,995
Oct 2, 2024	41.05	41.37	40.12	41.00	40.68	-0.15%	6,882
Oct 1, 2024	41.40	41.40	41.05	41.06	40.74	-1.42%	7,692
Sep 30, 2024	41.49	41.65	41.49	41.65	41.33	-0.24%	1,655
Sep 27, 2024	41.37	41.75	41.01	41.75	41.42	1.04%	2,822
Sep 26, 2024	41.50	42.00	40.89	41.32	41.00	0.07%	10,622