Virginia National Bankshares Corporation (VABK)
NASDAQ: VABK · Real-Time Price · USD
35.54
+0.43 (1.22%)
At close: Jan 17, 2025, 4:00 PM
34.80
-0.74 (-2.08%)
Pre-market: Jan 21, 2025, 6:20 AM EST
VABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 41.01 | 41.29 | 40.74 | 41.29 | 40.97 | 0.76% | 7,566 |
| Sep 24, 2024 | 41.47 | 41.47 | 40.75 | 40.98 | 40.66 | -0.41% | 4,984 |
| Sep 23, 2024 | 41.24 | 41.31 | 41.15 | 41.15 | 40.83 | - | 2,352 |
| Sep 20, 2024 | 41.04 | 41.49 | 40.70 | 41.15 | 40.83 | -1.53% | 28,506 |
| Sep 19, 2024 | 41.89 | 41.89 | 41.39 | 41.79 | 41.46 | 1.83% | 6,298 |
| Sep 18, 2024 | 40.99 | 41.21 | 40.18 | 41.04 | 40.72 | -0.39% | 13,795 |
| Sep 17, 2024 | 41.39 | 41.65 | 40.70 | 41.20 | 40.88 | 0.19% | 8,660 |
| Sep 16, 2024 | 41.70 | 41.70 | 40.50 | 41.12 | 40.80 | -1.63% | 10,844 |
| Sep 13, 2024 | 38.03 | 41.80 | 38.03 | 41.80 | 41.47 | 4.89% | 15,719 |
| Sep 12, 2024 | 39.40 | 39.85 | 39.40 | 39.85 | 39.54 | 0.78% | 3,808 |
| Sep 11, 2024 | 39.49 | 39.75 | 39.25 | 39.54 | 39.23 | -1.03% | 4,705 |
| Sep 10, 2024 | 39.50 | 39.95 | 39.50 | 39.95 | 39.64 | 1.14% | 4,004 |
| Sep 9, 2024 | 39.56 | 39.89 | 39.28 | 39.50 | 39.19 | -0.40% | 7,718 |
| Sep 6, 2024 | 39.62 | 39.98 | 39.01 | 39.66 | 39.35 | 0.79% | 3,522 |
| Sep 5, 2024 | 39.40 | 39.40 | 39.35 | 39.35 | 38.72 | - | 2,128 |
| Sep 4, 2024 | 39.05 | 39.35 | 38.79 | 39.35 | 38.72 | 0.77% | 2,338 |
| Sep 3, 2024 | 39.79 | 39.79 | 38.31 | 39.05 | 38.43 | -1.69% | 3,546 |
| Aug 30, 2024 | 38.50 | 39.72 | 37.66 | 39.72 | 39.08 | 0.23% | 3,979 |
| Aug 29, 2024 | 38.50 | 39.71 | 38.50 | 39.63 | 39.00 | 4.07% | 3,695 |
| Aug 28, 2024 | 37.50 | 38.67 | 37.50 | 38.08 | 37.47 | 0.77% | 5,162 |
| Aug 27, 2024 | 37.72 | 38.41 | 36.95 | 37.79 | 37.19 | -2.17% | 2,547 |
| Aug 26, 2024 | 39.00 | 39.35 | 38.63 | 38.63 | 38.01 | -0.36% | 4,583 |