Virginia National Bankshares Corporation (VABK)
NASDAQ: VABK · Real-Time Price · USD
41.80
+0.67 (1.63%)
At close: Apr 22, 2026, 4:00 PM EDT
41.81
+0.01 (0.02%)
After-hours: Apr 22, 2026, 4:10 PM EDT
VABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 41.30 | 41.81 | 41.30 | 41.81 | 41.81 | 1.65% | 3,446 |
| Apr 21, 2026 | 41.17 | 41.34 | 40.94 | 41.13 | 41.13 | -0.05% | 12,442 |
| Apr 20, 2026 | 41.07 | 41.15 | 41.07 | 41.15 | 41.15 | -1.37% | 4,884 |
| Apr 17, 2026 | 41.48 | 42.23 | 41.00 | 41.72 | 41.72 | 1.71% | 7,803 |
| Apr 16, 2026 | 41.00 | 41.25 | 40.50 | 41.02 | 41.02 | 0.05% | 5,879 |
| Apr 15, 2026 | 41.25 | 41.25 | 41.00 | 41.00 | 41.00 | -0.24% | 2,741 |
| Apr 14, 2026 | 43.10 | 43.10 | 41.00 | 41.10 | 41.10 | -0.44% | 2,092 |
| Apr 13, 2026 | 40.16 | 41.50 | 40.16 | 41.28 | 41.28 | 1.93% | 8,382 |
| Apr 10, 2026 | 40.00 | 41.30 | 39.80 | 40.50 | 40.50 | 1.71% | 10,517 |
| Apr 9, 2026 | 38.70 | 39.82 | 38.70 | 39.82 | 39.82 | 2.02% | 5,416 |
| Apr 8, 2026 | 39.51 | 39.51 | 39.03 | 39.03 | 39.03 | 1.04% | 5,161 |
| Apr 7, 2026 | 38.55 | 38.63 | 38.55 | 38.63 | 38.63 | 0.73% | 4,142 |
| Apr 6, 2026 | 38.80 | 38.80 | 38.35 | 38.35 | 38.35 | -0.08% | 3,670 |
| Apr 2, 2026 | 38.14 | 38.60 | 38.14 | 38.38 | 38.38 | -0.60% | 2,305 |
| Apr 1, 2026 | 38.88 | 38.88 | 38.61 | 38.61 | 38.61 | 1.07% | 2,720 |
| Mar 31, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -3.54% | 3,415 |
| Mar 30, 2026 | 39.02 | 39.60 | 38.90 | 39.60 | 39.60 | 2.94% | 7,554 |
| Mar 27, 2026 | 38.33 | 38.47 | 38.16 | 38.47 | 38.47 | -0.21% | 3,038 |
| Mar 26, 2026 | 38.20 | 38.92 | 38.20 | 38.55 | 38.55 | 0.55% | 3,084 |
| Mar 25, 2026 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -1.06% | 3,075 |
| Mar 24, 2026 | 39.12 | 39.73 | 38.75 | 38.75 | 38.75 | -1.37% | 4,223 |
| Mar 23, 2026 | 38.75 | 39.85 | 38.75 | 39.29 | 39.29 | 3.04% | 6,696 |
| Mar 20, 2026 | 38.22 | 38.53 | 38.05 | 38.13 | 38.13 | -0.24% | 19,857 |
| Mar 19, 2026 | 38.39 | 38.87 | 38.10 | 38.22 | 38.22 | -0.18% | 7,121 |
| Mar 18, 2026 | 39.00 | 39.00 | 38.29 | 38.29 | 38.29 | -2.00% | 11,451 |
| Mar 17, 2026 | 39.80 | 39.99 | 39.07 | 39.07 | 39.07 | -1.34% | 14,626 |
| Mar 16, 2026 | 38.98 | 40.00 | 38.90 | 39.60 | 39.60 | 2.30% | 10,788 |
| Mar 13, 2026 | 38.58 | 38.94 | 38.30 | 38.71 | 38.71 | 1.04% | 13,816 |
| Mar 12, 2026 | 38.26 | 39.50 | 38.22 | 38.31 | 38.31 | -0.91% | 4,040 |
| Mar 11, 2026 | 38.11 | 39.29 | 38.11 | 38.66 | 38.66 | 0.81% | 12,466 |
| Mar 10, 2026 | 38.72 | 38.74 | 38.22 | 38.35 | 38.35 | 0.13% | 6,004 |
| Mar 9, 2026 | 38.45 | 39.17 | 37.35 | 38.30 | 38.30 | -1.95% | 79,765 |
| Mar 6, 2026 | 38.02 | 40.00 | 37.74 | 39.06 | 39.06 | 1.56% | 27,487 |
| Mar 5, 2026 | 39.13 | 39.13 | 38.46 | 38.46 | 38.46 | -3.00% | 9,800 |
| Mar 4, 2026 | 39.47 | 39.65 | 39.47 | 39.65 | 39.65 | 0.43% | 1,811 |
| Mar 3, 2026 | 39.50 | 39.50 | 38.95 | 39.48 | 39.48 | -1.77% | 4,930 |
| Mar 2, 2026 | 38.65 | 40.35 | 37.90 | 40.19 | 40.19 | 3.80% | 43,805 |
| Feb 27, 2026 | 39.53 | 39.53 | 38.61 | 38.72 | 38.72 | -3.18% | 14,033 |
| Feb 26, 2026 | 39.84 | 40.00 | 39.33 | 39.99 | 39.99 | 0.88% | 3,877 |
| Feb 25, 2026 | 39.64 | 40.00 | 39.00 | 39.64 | 39.64 | -0.25% | 12,510 |
| Feb 24, 2026 | 39.57 | 39.80 | 38.80 | 39.74 | 39.74 | 1.61% | 8,003 |
| Feb 23, 2026 | 40.88 | 41.22 | 38.54 | 39.11 | 39.11 | -3.50% | 6,834 |
| Feb 20, 2026 | 40.27 | 40.65 | 40.27 | 40.53 | 40.53 | 0.70% | 2,967 |
| Feb 19, 2026 | 41.00 | 41.92 | 40.12 | 40.25 | 40.25 | -0.27% | 6,555 |
| Feb 18, 2026 | 41.80 | 41.80 | 40.15 | 40.36 | 40.36 | 0.37% | 10,288 |
| Feb 17, 2026 | 40.55 | 40.91 | 40.11 | 40.21 | 40.21 | 0.78% | 5,905 |
| Feb 13, 2026 | 40.25 | 40.65 | 39.78 | 39.90 | 39.90 | -1.68% | 16,888 |
| Feb 12, 2026 | 40.59 | 40.59 | 40.11 | 40.58 | 40.22 | 0.02% | 3,672 |
| Feb 11, 2026 | 43.30 | 43.34 | 40.57 | 40.57 | 40.21 | -3.66% | 12,561 |
| Feb 10, 2026 | 42.55 | 42.55 | 42.11 | 42.11 | 41.74 | -0.82% | 2,853 |