Virginia National Bankshares Corporation (VABK)
NASDAQ: VABK · Real-Time Price · USD
48.50
-0.63 (-1.28%)
At close: Oct 9, 2026, 4:00 PM EDT
47.81
-0.69 (-1.42%)
After-hours: Oct 9, 2026, 7:32 PM EDT
VABK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 49.21 | 49.21 | 48.50 | 48.50 | 48.50 | -1.28% | 2,253 |
| Oct 8, 2026 | 48.88 | 49.75 | 48.35 | 49.13 | 49.13 | 1.70% | 10,079 |
| Oct 7, 2026 | 48.13 | 48.93 | 48.10 | 48.31 | 48.31 | 0.33% | 5,588 |
| Oct 6, 2026 | 47.51 | 48.18 | 47.51 | 48.15 | 48.15 | 1.48% | 3,908 |
| Oct 5, 2026 | 47.80 | 47.84 | 47.17 | 47.45 | 47.45 | 0.83% | 8,487 |
| Oct 2, 2026 | 48.18 | 48.24 | 46.79 | 47.06 | 47.06 | -1.86% | 5,987 |
| Oct 1, 2026 | 47.62 | 47.95 | 47.62 | 47.95 | 47.95 | 0.61% | 2,802 |
| Sep 30, 2026 | 48.52 | 48.81 | 47.66 | 47.66 | 47.66 | -1.06% | 10,429 |
| Sep 29, 2026 | 48.50 | 49.25 | 48.02 | 48.17 | 48.17 | -1.51% | 10,282 |
| Sep 28, 2026 | 48.27 | 49.30 | 47.95 | 48.91 | 48.91 | 1.20% | 11,315 |
| Sep 25, 2026 | 47.07 | 49.23 | 47.00 | 48.33 | 48.33 | 2.68% | 17,703 |
| Sep 24, 2026 | 47.30 | 47.87 | 46.58 | 47.07 | 47.07 | 0.13% | 17,409 |
| Sep 23, 2026 | 46.92 | 47.01 | 46.92 | 47.01 | 47.01 | -2.06% | 3,661 |
| Sep 22, 2026 | 48.29 | 48.29 | 47.54 | 48.00 | 48.00 | -0.46% | 9,975 |
| Sep 21, 2026 | 47.14 | 48.50 | 47.14 | 48.22 | 48.22 | 2.44% | 4,717 |
| Sep 18, 2026 | 46.99 | 47.34 | 46.99 | 47.07 | 47.07 | -0.40% | 21,492 |
| 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% | 8,659 |
| Sep 11, 2026 | 47.90 | 49.22 | 47.76 | 49.22 | 49.22 | 2.76% | 6,732 |
| 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% | 4,085 |
| 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% | 6,422 |
| Aug 31, 2026 | 46.60 | 46.70 | 46.25 | 46.30 | 46.30 | - | 3,123 |
| Aug 28, 2026 | 46.55 | 46.96 | 46.15 | 46.30 | 46.30 | -0.04% | 5,916 |
| 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% | 2,774 |
| 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% | 4,824 |
| Aug 17, 2026 | 46.52 | 46.76 | 46.14 | 46.19 | 46.19 | -1.28% | 5,263 |
| Aug 14, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.59% | 2,423 |
| 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 |