Virginia National Bankshares Corporation (VABK) Historical Stock Price Data | Complete Trading History - Stocknear

Virginia National Banksha...

NASDAQ: VABK · Real-Time Price · USD
38.69
-0.09 (-0.23%)
At close: Sep 26, 2025, 3:59 PM
38.69
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT

VABK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 38.80 39.00 38.46 38.69 38.69 -0.23% 4,745
Sep 25, 2025 39.35 39.35 38.78 38.78 38.78 -0.72% 6,900
Sep 24, 2025 39.70 39.70 38.94 39.06 39.06 -0.81% 11,743
Sep 23, 2025 40.30 40.52 39.21 39.38 39.38 -0.61% 14,824
Sep 22, 2025 40.00 40.00 39.29 39.62 39.62 -0.97% 14,323
Sep 19, 2025 40.29 40.29 38.65 40.01 40.01 -0.57% 90,929
Sep 18, 2025 39.47 40.94 39.47 40.24 40.24 1.90% 18,249
Sep 17, 2025 39.78 41.00 39.10 39.49 39.49 -0.05% 27,600
Sep 16, 2025 40.69 41.53 39.11 39.51 39.51 -2.85% 24,226
Sep 15, 2025 41.21 41.21 40.59 40.67 40.67 -0.93% 12,700
Sep 12, 2025 40.59 41.57 40.29 41.05 41.05 -0.32% 12,747
Sep 11, 2025 40.76 41.20 40.07 41.18 41.18 1.86% 14,845
Sep 10, 2025 40.91 40.91 40.11 40.43 40.43 -1.10% 13,500
Sep 9, 2025 40.76 41.31 40.08 40.88 40.88 -0.02% 35,933
Sep 8, 2025 40.35 41.46 40.20 40.89 40.89 1.34% 24,100
Sep 5, 2025 40.28 41.98 39.71 40.35 40.35 -0.39% 39,100
Sep 4, 2025 38.55 41.00 38.55 40.51 40.51 5.22% 63,600
Sep 3, 2025 41.26 44.57 38.21 38.50 38.50 -7.16% 133,813
Sep 2, 2025 41.20 42.33 41.20 41.47 41.47 -0.34% 12,100
Aug 29, 2025 41.70 42.94 41.13 41.61 41.61 0.41% 49,345