Virginia National Banksha... (VABK)
35.90
0.28 (0.79%)
At close: Apr 04, 2025, 10:45 AM
Virginia National Bankshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 36.27 | 36.27 | 35.61 | 35.62 | -1.17 | -3.18% | 6,999 |
| Apr 2, 2025 | 36.18 | 37.03 | 36.17 | 36.79 | 0.43 | 1.18% | 3,700 |
| Apr 1, 2025 | 36.12 | 36.36 | 36.12 | 36.36 | 0.28 | 0.78% | 1,900 |
| Mar 31, 2025 | 36.55 | 37.25 | 36.08 | 36.08 | -0.47 | -1.29% | 5,445 |
| Mar 28, 2025 | 37.75 | 37.75 | 36.55 | 36.55 | -0.90 | -2.40% | 2,800 |
| Mar 27, 2025 | 36.31 | 37.45 | 36.31 | 37.45 | 1.25 | 3.45% | 3,335 |
| Mar 26, 2025 | 36.17 | 36.49 | 36.10 | 36.20 | 0.25 | 0.70% | 4,300 |
| Mar 25, 2025 | 36.00 | 36.00 | 35.95 | 35.95 | 0.03 | 0.08% | 2,000 |
| Mar 24, 2025 | 35.81 | 36.92 | 35.81 | 35.92 | 0.15 | 0.42% | 4,530 |
| Mar 21, 2025 | 35.75 | 36.40 | 35.75 | 35.77 | -0.16 | -0.45% | 16,907 |
| Mar 20, 2025 | 36.01 | 36.47 | 35.93 | 35.93 | -0.04 | -0.11% | 1,400 |
| Mar 19, 2025 | 35.82 | 36.49 | 35.80 | 35.97 | 0.17 | 0.47% | 11,715 |
| Mar 18, 2025 | 35.75 | 35.87 | 35.75 | 35.80 | 0.10 | 0.28% | 5,000 |
| Mar 17, 2025 | 35.57 | 35.75 | 35.57 | 35.70 | -0.06 | -0.17% | 3,530 |
| Mar 14, 2025 | 35.52 | 35.76 | 35.52 | 35.76 | 0.10 | 0.28% | 2,700 |
| Mar 13, 2025 | 35.34 | 36.10 | 35.34 | 35.66 | -0.19 | -0.53% | 3,100 |
| Mar 12, 2025 | 35.70 | 35.85 | 35.34 | 35.85 | 0.15 | 0.42% | 4,516 |
| Mar 11, 2025 | 35.54 | 35.70 | 35.54 | 35.70 | -0.20 | -0.56% | 3,340 |
| Mar 10, 2025 | 35.65 | 35.90 | 35.65 | 35.90 | 0.01 | 0.03% | 2,910 |
| Mar 7, 2025 | 35.87 | 36.43 | 35.56 | 35.89 | 0.03 | 0.08% | 4,400 |
| Mar 6, 2025 | 35.81 | 35.86 | 35.74 | 35.86 | 0.08 | 0.22% | 2,000 |
| Mar 5, 2025 | 35.81 | 36.86 | 35.78 | 35.78 | -0.24 | -0.67% | 7,400 |
| Mar 4, 2025 | 36.28 | 36.28 | 35.90 | 36.02 | -0.10 | -0.28% | 4,430 |
| Mar 3, 2025 | 36.70 | 36.70 | 36.12 | 36.12 | -0.26 | -0.71% | 2,800 |
| Feb 28, 2025 | 35.86 | 36.40 | 35.86 | 36.38 | 0.56 | 1.56% | 3,600 |
| Feb 27, 2025 | 35.83 | 35.99 | 35.82 | 35.82 | -0.27 | -0.75% | 2,000 |
| Feb 26, 2025 | 36.32 | 36.32 | 35.86 | 36.09 | 0.29 | 0.81% | 4,236 |
| Feb 25, 2025 | 36.38 | 36.75 | 35.80 | 35.80 | 0.02 | 0.06% | 6,415 |
| Feb 24, 2025 | 35.75 | 36.71 | 35.75 | 35.78 | 0.02 | 0.06% | 3,600 |
| Feb 21, 2025 | 36.88 | 36.88 | 35.76 | 35.76 | -0.67 | -1.84% | 7,911 |
| Feb 20, 2025 | 36.86 | 36.86 | 36.37 | 36.43 | -0.34 | -0.92% | 4,538 |
| Feb 19, 2025 | 36.55 | 36.77 | 36.36 | 36.77 | -0.13 | -0.35% | 3,000 |
| Feb 18, 2025 | 36.60 | 36.90 | 36.57 | 36.90 | 0.34 | 0.93% | 6,003 |
| Feb 14, 2025 | 36.51 | 36.88 | 36.51 | 36.56 | -0.60 | -1.61% | 3,400 |
| Feb 13, 2025 | 36.96 | 37.25 | 36.96 | 37.16 | 0.60 | 1.64% | 2,506 |
| Feb 12, 2025 | 36.20 | 36.82 | 36.20 | 36.56 | 0.19 | 0.52% | 4,706 |
| Feb 11, 2025 | 36.42 | 36.52 | 36.04 | 36.37 | -0.26 | -0.71% | 10,000 |
| Feb 10, 2025 | 37.23 | 37.29 | 36.63 | 36.63 | 0.51 | 1.41% | 4,200 |
| Feb 7, 2025 | 35.67 | 36.30 | 35.66 | 36.12 | -0.93 | -2.51% | 2,730 |
| Feb 6, 2025 | 37.28 | 37.73 | 37.05 | 37.05 | -0.08 | -0.22% | 2,904 |
| Feb 5, 2025 | 37.24 | 37.24 | 36.86 | 37.13 | 0.13 | 0.35% | 3,033 |
| Feb 4, 2025 | 35.57 | 37.06 | 35.57 | 37.00 | 1.43 | 4.02% | 2,900 |
| Feb 3, 2025 | 35.70 | 36.29 | 34.85 | 35.57 | -0.89 | -2.44% | 12,800 |
| Jan 31, 2025 | 36.56 | 37.07 | 36.41 | 36.46 | 0.00 | 0.00% | 5,200 |
| Jan 30, 2025 | 36.35 | 36.70 | 36.35 | 36.46 | 0.10 | 0.28% | 3,126 |
| Jan 29, 2025 | 37.68 | 37.75 | 36.02 | 36.36 | -1.13 | -3.01% | 13,700 |
| Jan 28, 2025 | 36.78 | 37.77 | 36.75 | 37.49 | 0.39 | 1.05% | 5,810 |
| Jan 27, 2025 | 35.82 | 37.45 | 35.82 | 37.10 | 1.10 | 3.06% | 9,342 |
| Jan 24, 2025 | 36.20 | 36.25 | 35.91 | 36.00 | 0.30 | 0.84% | 4,513 |
| Jan 23, 2025 | 35.74 | 36.31 | 35.70 | 35.70 | 0.18 | 0.51% | 4,717 |