Virginia National Bankshares Corporation (VABK)

NASDAQ: VABK · Real-Time Price · USD

46.15

-1.30 (-2.74%)

At close: Jul 17, 2026, 4:00 PM EDT

46.11

-0.04 (-0.09%)

After-hours: Jul 17, 2026, 4:10 PM EDT

VABK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,370
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%	10,085
Jun 26, 2026	46.20	46.20	44.88	45.52	45.52	0.07%	77,033
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%	12,429
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%	5,270
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
May 27, 2026	42.40	42.91	42.40	42.91	42.91	1.39%	4,104
May 26, 2026	42.98	42.98	42.32	42.32	42.32	-0.80%	4,778
May 22, 2026	42.50	42.66	42.50	42.66	42.66	-0.49%	5,558
May 21, 2026	42.51	43.07	42.51	42.87	42.87	0.40%	6,846
May 20, 2026	43.24	43.24	42.58	42.70	42.70	0.47%	5,014
May 19, 2026	42.45	42.50	42.26	42.50	42.50	0.71%	3,164
May 18, 2026	42.00	43.05	42.00	42.20	42.20	1.81%	9,523
May 15, 2026	42.17	43.03	41.36	41.45	41.45	-2.95%	5,340
May 14, 2026	42.99	43.00	42.71	42.71	42.71	-0.49%	3,208
May 13, 2026	42.50	43.40	42.25	42.92	42.92	1.30%	6,152
May 12, 2026	42.54	42.73	42.52	42.73	42.37	0.87%	4,259
May 11, 2026	43.49	43.50	42.36	42.36	42.00	-2.73%	6,135
May 8, 2026	43.84	43.84	43.55	43.55	43.18	-1.58%	1,941
May 7, 2026	48.58	48.58	44.25	44.25	43.88	0.23%	6,920
May 6, 2026	43.67	44.81	43.67	44.15	43.78	1.26%	7,540