VABK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	37.24	38.77	37.24	38.77	38.15	6.13%	7,437
Aug 22, 2024	36.50	36.92	36.14	36.53	35.95	-0.46%	8,446
Aug 21, 2024	35.85	37.00	35.73	36.70	36.11	1.24%	5,712
Aug 20, 2024	36.18	36.45	36.18	36.25	35.67	-1.76%	3,700
Aug 19, 2024	36.04	38.16	36.04	36.90	36.31	1.12%	22,944
Aug 16, 2024	35.79	36.87	35.04	36.49	35.91	1.42%	8,165
Aug 15, 2024	36.01	38.16	35.43	35.98	35.40	1.67%	8,413
Aug 14, 2024	34.88	35.80	34.88	35.39	34.82	-0.98%	2,579
Aug 13, 2024	34.94	35.77	34.94	35.74	35.17	2.79%	3,072
Aug 12, 2024	35.20	35.20	34.48	34.77	34.21	0.43%	9,222
Aug 9, 2024	34.44	35.05	34.44	34.62	34.07	-0.55%	2,865
Aug 8, 2024	33.53	34.81	33.53	34.81	34.25	1.58%	4,099
Aug 7, 2024	34.30	34.68	34.02	34.27	33.72	0.35%	6,507
Aug 6, 2024	34.98	35.67	34.15	34.15	33.60	-2.47%	5,875
Aug 5, 2024	33.71	35.29	33.71	35.02	34.46	-4.77%	16,918
Aug 2, 2024	35.86	37.11	34.65	36.77	36.18	-2.54%	13,656
Aug 1, 2024	39.06	39.06	36.98	37.73	37.13	-3.45%	13,885