Virginia National Bankshares Corporation (VABK)
NASDAQ: VABK · Real-Time Price · USD
37.93
+0.73 (1.98%)
Jun 12, 2025, 10:02 AM - Market open
VABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 38.12 | 38.12 | 37.19 | 37.19 | 37.19 | -1.14% | 3,290 |
| Jun 10, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 1.05% | 1,858 |
| Jun 9, 2025 | 37.81 | 37.81 | 37.23 | 37.23 | 37.23 | 0.89% | 3,560 |
| Jun 6, 2025 | 37.15 | 37.26 | 36.70 | 36.90 | 36.90 | 0.19% | 6,228 |
| Jun 5, 2025 | 37.00 | 37.00 | 36.71 | 36.83 | 36.83 | 0.05% | 2,379 |
| Jun 4, 2025 | 36.52 | 37.06 | 36.52 | 36.81 | 36.81 | -1.00% | 3,400 |
| Jun 3, 2025 | 37.24 | 37.25 | 37.10 | 37.18 | 37.18 | 0.76% | 2,930 |
| Jun 2, 2025 | 36.88 | 36.90 | 36.88 | 36.90 | 36.90 | -1.20% | 2,492 |
| May 30, 2025 | 38.15 | 38.85 | 36.83 | 37.35 | 37.35 | -2.20% | 6,765 |
| May 29, 2025 | 36.95 | 38.30 | 36.95 | 38.19 | 38.19 | 4.34% | 4,864 |
| May 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.19% | 1,875 |
| May 27, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 1.38% | 1,622 |
| May 23, 2025 | 36.60 | 37.23 | 36.37 | 36.91 | 36.91 | 0.85% | 4,666 |
| May 22, 2025 | 37.33 | 37.40 | 36.60 | 36.60 | 36.60 | -2.30% | 2,710 |
| May 21, 2025 | 36.61 | 37.52 | 36.61 | 37.46 | 37.46 | 0.51% | 2,686 |
| May 20, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -2.08% | 790 |
| May 19, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.05% | 1,344 |
| May 16, 2025 | 39.00 | 39.00 | 38.08 | 38.08 | 38.08 | -3.10% | 5,512 |
| May 15, 2025 | 38.30 | 39.30 | 38.30 | 39.30 | 39.30 | 2.61% | 4,473 |
| May 14, 2025 | 40.48 | 40.48 | 38.30 | 38.30 | 37.95 | -3.31% | 8,374 |
| May 13, 2025 | 38.85 | 39.70 | 38.03 | 39.61 | 39.25 | 2.88% | 4,152 |
| May 12, 2025 | 38.00 | 40.49 | 38.00 | 38.50 | 38.15 | 4.56% | 9,369 |
| May 9, 2025 | 36.60 | 37.31 | 36.60 | 36.82 | 36.49 | 0.22% | 3,541 |
| May 8, 2025 | 36.24 | 37.52 | 36.24 | 36.74 | 36.41 | -0.18% | 6,137 |
| May 7, 2025 | 37.00 | 37.00 | 36.81 | 36.81 | 36.47 | -0.39% | 3,449 |
| May 6, 2025 | 36.60 | 37.00 | 35.91 | 36.95 | 36.62 | 0.90% | 4,756 |
| May 5, 2025 | 36.87 | 36.89 | 36.60 | 36.62 | 36.29 | -1.98% | 2,441 |
| May 2, 2025 | 37.00 | 37.51 | 36.72 | 37.36 | 37.02 | 3.58% | 3,842 |
| May 1, 2025 | 36.19 | 36.19 | 35.90 | 36.07 | 35.74 | -1.93% | 3,666 |
| Apr 30, 2025 | 35.27 | 37.34 | 35.27 | 36.78 | 36.45 | 3.66% | 5,492 |
| Apr 29, 2025 | 35.43 | 36.06 | 35.20 | 35.48 | 35.16 | 0.54% | 6,132 |
| Apr 28, 2025 | 35.25 | 35.50 | 34.81 | 35.29 | 34.97 | -0.31% | 4,273 |
| Apr 25, 2025 | 35.68 | 36.91 | 34.90 | 35.40 | 35.08 | 0.03% | 5,929 |
| Apr 24, 2025 | 35.50 | 36.79 | 35.14 | 35.39 | 35.07 | 0.63% | 6,125 |
| Apr 23, 2025 | 35.16 | 35.20 | 35.15 | 35.17 | 34.85 | 0.20% | 3,843 |
| Apr 22, 2025 | 35.00 | 35.26 | 34.96 | 35.10 | 34.78 | 1.50% | 7,661 |
| Apr 21, 2025 | 34.67 | 34.84 | 34.58 | 34.58 | 34.27 | -0.12% | 5,812 |
| Apr 17, 2025 | 34.86 | 35.10 | 34.56 | 34.62 | 34.31 | -0.57% | 6,321 |
| Apr 16, 2025 | 34.81 | 35.00 | 34.56 | 34.82 | 34.50 | -0.57% | 5,460 |
| Apr 15, 2025 | 34.93 | 35.02 | 34.93 | 35.02 | 34.70 | 0.72% | 4,344 |
| Apr 14, 2025 | 35.00 | 35.00 | 34.66 | 34.77 | 34.45 | -0.74% | 6,696 |
| Apr 11, 2025 | 35.75 | 36.00 | 35.03 | 35.03 | 34.71 | -2.04% | 3,626 |
| Apr 10, 2025 | 35.75 | 37.70 | 35.75 | 35.76 | 35.44 | -5.15% | 3,951 |
| Apr 9, 2025 | 35.54 | 38.06 | 35.25 | 37.70 | 37.36 | 6.41% | 7,486 |
| Apr 8, 2025 | 37.48 | 37.56 | 34.95 | 35.43 | 35.11 | -2.64% | 6,187 |
| Apr 7, 2025 | 34.29 | 36.39 | 34.12 | 36.39 | 36.06 | 3.09% | 6,543 |
| Apr 4, 2025 | 35.06 | 35.30 | 34.99 | 35.30 | 34.98 | -0.90% | 5,592 |
| Apr 3, 2025 | 36.27 | 36.27 | 35.61 | 35.62 | 35.30 | -3.18% | 6,999 |
| Apr 2, 2025 | 36.18 | 37.03 | 36.17 | 36.79 | 36.46 | 1.18% | 3,651 |
| Apr 1, 2025 | 36.12 | 36.36 | 36.12 | 36.36 | 36.03 | 0.78% | 1,883 |