Virginia National Bankshares Corporation (VABK)
NASDAQ: VABK · Real-Time Price · USD
36.08
-0.47 (-1.29%)
Mar 31, 2025, 4:00 PM EDT - Market closed
VABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 36.55 | 37.25 | 36.55 | 36.61 | - | 0.16% | 1,465 |
| Mar 28, 2025 | 37.75 | 37.75 | 36.55 | 36.55 | 36.55 | -2.40% | 2,754 |
| Mar 27, 2025 | 36.31 | 37.45 | 36.31 | 37.45 | 37.45 | 3.45% | 3,335 |
| Mar 26, 2025 | 36.17 | 36.49 | 36.10 | 36.20 | 36.20 | 0.70% | 4,289 |
| Mar 25, 2025 | 36.00 | 36.00 | 35.95 | 35.95 | 35.95 | 0.10% | 1,997 |
| Mar 24, 2025 | 35.81 | 36.92 | 35.81 | 35.92 | 35.92 | 0.41% | 4,530 |
| Mar 21, 2025 | 35.75 | 36.40 | 35.75 | 35.77 | 35.77 | -0.45% | 16,907 |
| Mar 20, 2025 | 36.01 | 36.47 | 35.93 | 35.93 | 35.93 | -0.11% | 1,387 |
| Mar 19, 2025 | 35.82 | 36.49 | 35.80 | 35.97 | 35.97 | 0.47% | 11,715 |
| Mar 18, 2025 | 35.75 | 35.87 | 35.75 | 35.80 | 35.80 | 0.28% | 4,969 |
| Mar 17, 2025 | 35.57 | 35.75 | 35.57 | 35.70 | 35.70 | -0.17% | 3,530 |
| Mar 14, 2025 | 35.52 | 35.76 | 35.52 | 35.76 | 35.76 | 0.28% | 2,660 |
| Mar 13, 2025 | 35.34 | 36.10 | 35.34 | 35.66 | 35.33 | -0.53% | 3,089 |
| Mar 12, 2025 | 35.70 | 35.85 | 35.34 | 35.85 | 35.52 | 0.42% | 4,516 |
| Mar 11, 2025 | 35.54 | 35.70 | 35.54 | 35.70 | 35.37 | -0.56% | 3,340 |
| Mar 10, 2025 | 35.65 | 35.90 | 35.65 | 35.90 | 35.57 | 0.03% | 2,910 |
| Mar 7, 2025 | 35.87 | 36.43 | 35.56 | 35.89 | 35.56 | 0.08% | 4,391 |
| Mar 6, 2025 | 35.81 | 35.86 | 35.74 | 35.86 | 35.53 | 0.22% | 1,983 |
| Mar 5, 2025 | 35.81 | 36.86 | 35.78 | 35.78 | 35.45 | -0.67% | 7,396 |
| Mar 4, 2025 | 36.28 | 36.28 | 35.90 | 36.02 | 35.69 | -0.28% | 4,430 |
| Mar 3, 2025 | 36.70 | 36.70 | 36.12 | 36.12 | 35.79 | -0.71% | 2,769 |
| Feb 28, 2025 | 35.86 | 36.40 | 35.86 | 36.38 | 36.05 | 1.56% | 3,562 |
| Feb 27, 2025 | 35.83 | 35.99 | 35.82 | 35.82 | 35.49 | -0.75% | 1,991 |
| Feb 26, 2025 | 36.32 | 36.32 | 35.86 | 36.09 | 35.76 | 0.81% | 4,236 |
| Feb 25, 2025 | 36.38 | 36.75 | 35.80 | 35.80 | 35.47 | 0.06% | 6,415 |
| Feb 24, 2025 | 35.75 | 36.71 | 35.75 | 35.78 | 35.45 | 0.06% | 3,598 |
| Feb 21, 2025 | 36.88 | 36.88 | 35.76 | 35.76 | 35.43 | -1.84% | 7,911 |
| Feb 20, 2025 | 36.86 | 36.86 | 36.37 | 36.43 | 36.10 | -0.92% | 4,538 |
| Feb 19, 2025 | 36.55 | 36.77 | 36.36 | 36.77 | 36.43 | -0.35% | 2,989 |
| Feb 18, 2025 | 36.60 | 36.90 | 36.57 | 36.90 | 36.56 | 0.93% | 6,003 |
| Feb 14, 2025 | 36.51 | 36.88 | 36.51 | 36.56 | 36.23 | -1.61% | 3,369 |
| Feb 13, 2025 | 36.96 | 37.25 | 36.96 | 37.16 | 36.82 | 1.64% | 2,506 |
| Feb 12, 2025 | 36.20 | 36.82 | 36.20 | 36.56 | 36.23 | 0.52% | 4,706 |
| Feb 11, 2025 | 36.42 | 36.52 | 36.04 | 36.37 | 36.04 | -0.71% | 9,957 |
| Feb 10, 2025 | 37.23 | 37.29 | 36.63 | 36.63 | 36.30 | 1.41% | 4,176 |
| Feb 7, 2025 | 35.67 | 36.30 | 35.66 | 36.12 | 35.79 | -2.51% | 2,730 |
| Feb 6, 2025 | 37.28 | 37.73 | 37.05 | 37.05 | 36.71 | -0.22% | 2,904 |
| Feb 5, 2025 | 37.24 | 37.24 | 36.86 | 37.13 | 36.79 | 0.35% | 3,033 |
| Feb 4, 2025 | 35.57 | 37.06 | 35.57 | 37.00 | 36.66 | 4.02% | 2,859 |
| Feb 3, 2025 | 35.70 | 36.29 | 34.85 | 35.57 | 35.25 | -2.44% | 12,756 |
| Jan 31, 2025 | 36.56 | 37.07 | 36.41 | 36.46 | 36.13 | - | 5,184 |
| Jan 30, 2025 | 36.35 | 36.70 | 36.35 | 36.46 | 36.13 | 0.28% | 3,126 |
| Jan 29, 2025 | 37.68 | 37.75 | 36.02 | 36.36 | 36.03 | -3.01% | 13,684 |
| Jan 28, 2025 | 36.78 | 37.77 | 36.75 | 37.49 | 37.15 | 1.05% | 5,810 |
| Jan 27, 2025 | 35.82 | 37.45 | 35.82 | 37.10 | 36.76 | 3.06% | 9,342 |
| Jan 24, 2025 | 36.20 | 36.25 | 35.91 | 36.00 | 35.67 | 0.84% | 4,513 |
| Jan 23, 2025 | 35.74 | 36.31 | 35.70 | 35.70 | 35.37 | 0.51% | 4,717 |
| Jan 22, 2025 | 36.14 | 36.14 | 35.52 | 35.52 | 35.20 | -0.87% | 6,378 |
| Jan 21, 2025 | 35.80 | 35.83 | 35.36 | 35.83 | 35.50 | 0.82% | 10,782 |
| Jan 17, 2025 | 35.30 | 35.54 | 35.11 | 35.54 | 35.22 | 1.22% | 6,194 |