Virginia National Bankshares Corporation (VABK)
NASDAQ: VABK · Real-Time Price · USD
47.91
+1.02 (2.18%)
At close: Aug 7, 2026, 4:00 PM EDT
47.83
-0.08 (-0.17%)
After-hours: Aug 7, 2026, 4:10 PM EDT
VABK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 46.75 | 47.93 | 46.75 | 47.91 | 47.91 | 2.18% | 4,304 |
| Aug 6, 2026 | 47.10 | 47.10 | 46.85 | 46.89 | 46.89 | -1.49% | 3,314 |
| Aug 5, 2026 | 46.51 | 50.00 | 46.50 | 47.60 | 47.60 | 0.15% | 7,362 |
| Aug 4, 2026 | 45.75 | 48.53 | 45.75 | 47.53 | 47.53 | 2.00% | 12,022 |
| Aug 3, 2026 | 46.18 | 48.65 | 46.00 | 46.60 | 46.60 | 1.76% | 12,956 |
| Jul 31, 2026 | 46.13 | 46.13 | 45.51 | 45.80 | 45.80 | -0.45% | 6,699 |
| Jul 30, 2026 | 46.04 | 46.40 | 45.16 | 46.00 | 46.00 | 0.52% | 7,122 |
| Jul 29, 2026 | 45.75 | 45.76 | 45.60 | 45.76 | 45.76 | -0.39% | 6,021 |
| Jul 28, 2026 | 45.00 | 45.94 | 45.00 | 45.94 | 45.94 | - | 4,991 |
| Jul 27, 2026 | 45.45 | 47.85 | 44.50 | 45.94 | 45.94 | 2.38% | 15,171 |
| Jul 24, 2026 | 44.90 | 44.90 | 44.49 | 44.87 | 44.87 | 1.63% | 8,414 |
| Jul 23, 2026 | 44.25 | 44.50 | 43.49 | 44.15 | 44.15 | -0.76% | 7,531 |
| Jul 22, 2026 | 44.67 | 44.67 | 44.01 | 44.49 | 44.49 | -1.70% | 10,458 |
| Jul 21, 2026 | 45.70 | 46.44 | 45.26 | 45.26 | 45.26 | -1.33% | 10,887 |
| Jul 20, 2026 | 44.35 | 45.87 | 44.35 | 45.87 | 45.87 | -0.61% | 7,714 |
| Jul 17, 2026 | 47.25 | 48.76 | 45.80 | 46.15 | 46.15 | -2.74% | 13,906 |
| Jul 16, 2026 | 45.33 | 48.09 | 45.33 | 47.45 | 47.45 | 3.87% | 6,751 |
| Jul 15, 2026 | 45.50 | 46.03 | 45.15 | 45.68 | 45.68 | 0.51% | 9,582 |
| Jul 14, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.35% | 2,301 |
| Jul 13, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 1.43% | 1,372 |
| Jul 10, 2026 | 44.65 | 44.74 | 44.48 | 44.65 | 44.65 | - | 3,804 |
| Jul 9, 2026 | 44.25 | 44.65 | 43.88 | 44.65 | 44.65 | 0.81% | 7,091 |
| Jul 8, 2026 | 43.75 | 44.29 | 43.55 | 44.29 | 44.29 | 1.84% | 7,064 |
| Jul 7, 2026 | 43.47 | 44.00 | 43.43 | 43.49 | 43.49 | -0.55% | 2,097 |
| Jul 6, 2026 | 44.40 | 44.99 | 43.73 | 43.73 | 43.73 | -1.51% | 2,890 |
| Jul 2, 2026 | 45.58 | 45.91 | 44.40 | 44.40 | 44.40 | -2.91% | 4,058 |
| Jul 1, 2026 | 45.07 | 45.73 | 45.07 | 45.73 | 45.73 | 3.04% | 4,045 |
| Jun 30, 2026 | 44.35 | 44.38 | 44.09 | 44.38 | 44.38 | 0.07% | 3,270 |
| Jun 29, 2026 | 47.79 | 47.79 | 44.10 | 44.35 | 44.35 | -2.57% | 10,111 |
| Jun 26, 2026 | 46.20 | 46.20 | 44.88 | 45.52 | 45.52 | 0.07% | 77,931 |
| Jun 25, 2026 | 45.45 | 45.49 | 45.22 | 45.49 | 45.49 | 0.57% | 3,377 |
| Jun 24, 2026 | 44.60 | 46.16 | 44.60 | 45.23 | 45.23 | 1.39% | 12,433 |
| Jun 23, 2026 | 43.51 | 44.61 | 43.45 | 44.61 | 44.61 | 2.53% | 5,310 |
| Jun 22, 2026 | 44.70 | 44.70 | 43.51 | 43.51 | 43.51 | -2.68% | 5,280 |
| Jun 18, 2026 | 44.63 | 44.71 | 43.82 | 44.71 | 44.71 | 1.78% | 17,319 |
| Jun 17, 2026 | 43.35 | 44.30 | 43.35 | 43.93 | 43.93 | -0.59% | 6,584 |
| Jun 16, 2026 | 45.00 | 45.00 | 43.70 | 44.19 | 44.19 | -1.32% | 6,110 |
| Jun 15, 2026 | 45.00 | 45.00 | 44.58 | 44.78 | 44.78 | -0.49% | 4,432 |
| Jun 12, 2026 | 44.99 | 45.00 | 44.99 | 45.00 | 45.00 | 0.81% | 4,788 |
| Jun 11, 2026 | 44.94 | 44.94 | 44.52 | 44.64 | 44.64 | -0.07% | 4,730 |
| Jun 10, 2026 | 43.58 | 44.67 | 43.58 | 44.67 | 44.67 | 2.93% | 8,468 |
| Jun 9, 2026 | 42.03 | 44.00 | 42.03 | 43.40 | 43.40 | 2.62% | 5,406 |
| Jun 8, 2026 | 42.61 | 42.61 | 42.29 | 42.29 | 42.29 | 0.09% | 3,453 |
| Jun 5, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 2,503 |
| Jun 4, 2026 | 41.00 | 42.86 | 41.00 | 42.25 | 42.25 | 4.53% | 11,825 |
| Jun 3, 2026 | 39.55 | 40.42 | 39.44 | 40.42 | 40.42 | -3.67% | 10,365 |
| Jun 2, 2026 | 42.46 | 42.46 | 41.96 | 41.96 | 41.96 | -0.66% | 2,360 |
| Jun 1, 2026 | 42.64 | 42.64 | 42.24 | 42.24 | 42.24 | -2.65% | 5,639 |
| May 29, 2026 | 42.88 | 43.47 | 42.08 | 43.39 | 43.39 | 0.98% | 5,492 |
| May 28, 2026 | 42.96 | 43.12 | 42.41 | 42.97 | 42.97 | 0.14% | 6,468 |