Virginia National Bankshares Corporation (VABK)
NASDAQ: VABK · Real-Time Price · USD
47.07
-0.19 (-0.40%)
Sep 18, 2026, 4:00 PM EDT - Market closed
VABK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.99 | 47.34 | 46.99 | 47.07 | 47.07 | -0.40% | 21,491 |
| Sep 17, 2026 | 47.40 | 47.49 | 47.21 | 47.26 | 47.26 | 0.23% | 2,267 |
| Sep 16, 2026 | 48.48 | 48.48 | 47.13 | 47.15 | 47.15 | -2.62% | 5,717 |
| Sep 15, 2026 | 49.22 | 49.22 | 48.10 | 48.42 | 48.42 | -1.51% | 12,058 |
| Sep 14, 2026 | 49.22 | 49.65 | 48.06 | 49.16 | 49.16 | -0.12% | 8,658 |
| Sep 11, 2026 | 47.90 | 49.22 | 47.76 | 49.22 | 49.22 | 2.76% | 6,731 |
| Sep 10, 2026 | 46.83 | 47.90 | 46.83 | 47.90 | 47.90 | 0.78% | 5,948 |
| Sep 9, 2026 | 47.05 | 47.60 | 47.05 | 47.53 | 47.53 | 1.02% | 5,384 |
| Sep 8, 2026 | 47.06 | 47.26 | 47.05 | 47.05 | 47.05 | 0.23% | 4,044 |
| Sep 4, 2026 | 46.90 | 47.60 | 46.64 | 46.94 | 46.94 | -0.06% | 7,062 |
| Sep 3, 2026 | 46.95 | 46.97 | 46.95 | 46.97 | 46.97 | 0.47% | 3,348 |
| Sep 2, 2026 | 46.73 | 46.96 | 46.63 | 46.75 | 46.75 | 0.86% | 6,176 |
| Sep 1, 2026 | 46.43 | 46.43 | 46.20 | 46.35 | 46.35 | 0.11% | 6,421 |
| Aug 31, 2026 | 46.60 | 46.70 | 46.25 | 46.30 | 46.30 | - | 3,122 |
| Aug 28, 2026 | 46.55 | 46.96 | 46.15 | 46.30 | 46.30 | -0.04% | 5,912 |
| Aug 27, 2026 | 46.53 | 46.75 | 46.32 | 46.32 | 46.32 | -0.13% | 2,852 |
| Aug 26, 2026 | 46.97 | 46.97 | 46.38 | 46.38 | 46.38 | -1.26% | 4,043 |
| Aug 25, 2026 | 46.97 | 46.97 | 46.88 | 46.97 | 46.97 | 0.50% | 11,507 |
| Aug 24, 2026 | 46.47 | 46.74 | 46.47 | 46.74 | 46.74 | 0.12% | 2,773 |
| Aug 21, 2026 | 46.77 | 47.00 | 46.54 | 46.68 | 46.68 | 0.43% | 6,922 |
| Aug 20, 2026 | 46.97 | 46.97 | 46.48 | 46.48 | 46.48 | -0.43% | 6,856 |
| Aug 19, 2026 | 47.40 | 47.40 | 46.68 | 46.68 | 46.68 | -0.91% | 4,953 |
| Aug 18, 2026 | 46.76 | 47.44 | 46.15 | 47.11 | 47.11 | 1.99% | 3,811 |
| Aug 17, 2026 | 46.52 | 46.76 | 46.14 | 46.19 | 46.19 | -1.28% | 5,262 |
| Aug 14, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.59% | 2,422 |
| Aug 13, 2026 | 47.08 | 47.75 | 46.87 | 46.87 | 46.51 | -1.19% | 5,781 |
| Aug 12, 2026 | 47.75 | 47.75 | 47.44 | 47.44 | 47.07 | 0.80% | 2,452 |
| Aug 11, 2026 | 47.96 | 47.96 | 47.00 | 47.06 | 46.70 | 0.43% | 3,030 |
| Aug 10, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.50 | -2.19% | 1,705 |
| Aug 7, 2026 | 46.75 | 47.93 | 46.75 | 47.91 | 47.55 | 2.18% | 4,304 |
| Aug 6, 2026 | 47.10 | 47.10 | 46.85 | 46.89 | 46.53 | -1.49% | 3,314 |
| Aug 5, 2026 | 46.51 | 50.00 | 46.50 | 47.60 | 47.24 | 0.15% | 7,362 |
| Aug 4, 2026 | 45.75 | 48.53 | 45.75 | 47.53 | 47.17 | 2.00% | 12,022 |
| Aug 3, 2026 | 46.18 | 48.65 | 46.00 | 46.60 | 46.25 | 1.76% | 12,956 |
| Jul 31, 2026 | 46.13 | 46.13 | 45.51 | 45.80 | 45.45 | -0.45% | 6,699 |
| Jul 30, 2026 | 46.04 | 46.40 | 45.16 | 46.00 | 45.65 | 0.52% | 7,122 |
| Jul 29, 2026 | 45.75 | 45.76 | 45.60 | 45.76 | 45.41 | -0.39% | 6,021 |
| Jul 28, 2026 | 45.00 | 45.94 | 45.00 | 45.94 | 45.59 | - | 4,991 |
| Jul 27, 2026 | 45.45 | 47.85 | 44.50 | 45.94 | 45.59 | 2.38% | 15,171 |
| Jul 24, 2026 | 44.90 | 44.90 | 44.49 | 44.87 | 44.53 | 1.63% | 8,414 |
| Jul 23, 2026 | 44.25 | 44.50 | 43.49 | 44.15 | 43.81 | -0.76% | 7,531 |
| Jul 22, 2026 | 44.67 | 44.67 | 44.01 | 44.49 | 44.15 | -1.70% | 10,458 |
| Jul 21, 2026 | 45.70 | 46.44 | 45.26 | 45.26 | 44.92 | -1.33% | 10,887 |
| Jul 20, 2026 | 44.35 | 45.87 | 44.35 | 45.87 | 45.52 | -0.61% | 7,714 |
| Jul 17, 2026 | 47.25 | 48.76 | 45.80 | 46.15 | 45.80 | -2.74% | 13,906 |
| Jul 16, 2026 | 45.33 | 48.09 | 45.33 | 47.45 | 47.09 | 3.87% | 6,751 |
| Jul 15, 2026 | 45.50 | 46.03 | 45.15 | 45.68 | 45.33 | 0.51% | 9,582 |
| Jul 14, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.10 | 0.35% | 2,301 |
| Jul 13, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 44.95 | 1.43% | 1,372 |
| Jul 10, 2026 | 44.65 | 44.74 | 44.48 | 44.65 | 44.31 | - | 3,804 |