Virginia National Banksha...
36.43
0.46 (1.28%)
At close: Jan 15, 2025, 3:38 PM
36.48
0.12%
After-hours Jan 15, 2025, 04:00 PM EST

VABK Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 34.93 35.97 34.25 35.97 1.37 3.96% 4,939
Jan 13, 2025 33.66 34.60 33.66 34.60 0.94 2.79% 6,400
Jan 10, 2025 34.80 34.90 33.66 33.66 -1.10 -3.16% 8,800
Jan 8, 2025 35.34 36.95 34.66 34.76 -0.58 -1.64% 9,220
Jan 7, 2025 35.52 35.52 34.65 35.34 -0.33 -0.93% 5,700
Jan 6, 2025 36.98 36.99 35.67 35.67 -1.15 -3.12% 6,202
Jan 3, 2025 36.84 37.87 36.61 36.82 -0.01 -0.03% 4,000
Jan 2, 2025 38.40 38.40 36.83 36.83 -1.37 -3.59% 9,730
Dec 31, 2024 38.31 38.92 38.20 38.20 0.29 0.76% 3,503
Dec 30, 2024 38.06 39.15 37.66 37.91 -0.44 -1.15% 5,000
Dec 27, 2024 39.26 39.82 37.59 38.35 -0.63 -1.62% 6,300
Dec 26, 2024 37.89 39.31 37.89 38.98 0.57 1.48% 4,000
Dec 24, 2024 38.95 38.95 38.21 38.41 0.46 1.21% 3,005
Dec 23, 2024 38.81 39.30 37.77 37.95 -1.36 -3.46% 9,726
Dec 20, 2024 37.78 39.35 37.50 39.31 0.82 2.13% 24,900
Dec 19, 2024 39.21 39.64 38.45 38.49 -0.32 -0.82% 7,600
Dec 18, 2024 40.81 41.01 38.73 38.81 -2.29 -5.57% 6,408
Dec 17, 2024 41.04 41.90 41.04 41.10 -0.26 -0.63% 5,000
Dec 16, 2024 42.30 42.30 41.10 41.36 -0.96 -2.27% 6,636
Dec 13, 2024 41.90 42.32 41.88 42.32 0.22 0.52% 2,500
Dec 12, 2024 42.34 42.34 41.73 42.10 -0.29 -0.68% 2,800
Dec 11, 2024 42.39 42.39 42.01 42.39 0.35 0.83% 10,010
Dec 10, 2024 41.64 42.04 41.58 42.04 0.60 1.45% 4,700
Dec 9, 2024 41.75 42.11 41.39 41.44 -0.46 -1.10% 6,000
Dec 6, 2024 42.06 42.06 41.50 41.90 -0.43 -1.02% 3,330
Dec 5, 2024 42.41 42.70 41.73 42.33 -0.37 -0.87% 5,400
Dec 4, 2024 40.72 42.70 40.72 42.70 0.96 2.30% 9,600
Dec 3, 2024 40.11 41.74 40.11 41.74 0.09 0.22% 3,000
Dec 2, 2024 42.33 42.33 41.00 41.65 0.83 2.03% 11,712
Nov 29, 2024 41.50 41.80 40.76 40.82 -1.08 -2.58% 8,603
Nov 27, 2024 41.76 41.95 41.75 41.90 0.26 0.62% 3,800
Nov 26, 2024 40.40 42.06 40.40 41.64 -0.87 -2.05% 10,646
Nov 25, 2024 42.73 42.75 42.48 42.51 -0.07 -0.16% 7,500
Nov 22, 2024 42.75 42.75 42.58 42.58 0.38 0.90% 5,441
Nov 21, 2024 41.80 42.21 41.65 42.20 0.40 0.96% 7,100
Nov 20, 2024 42.10 42.16 41.66 41.80 -0.83 -1.95% 6,700
Nov 19, 2024 42.60 42.72 42.60 42.63 -0.05 -0.12% 3,926
Nov 18, 2024 42.73 42.73 42.41 42.68 0.48 1.14% 3,100
Nov 15, 2024 42.86 42.86 41.93 42.20 -0.45 -1.06% 7,000
Nov 14, 2024 42.66 43.04 41.85 42.65 -0.01 -0.02% 19,522
Nov 13, 2024 44.00 44.00 42.66 42.66 -1.28 -2.91% 9,500
Nov 12, 2024 44.00 44.00 43.40 43.94 -0.06 -0.14% 5,334
Nov 11, 2024 42.20 44.00 42.20 44.00 1.47 3.46% 9,919
Nov 8, 2024 41.85 42.73 41.77 42.53 0.73 1.75% 5,910
Nov 7, 2024 42.26 42.59 41.57 41.80 -0.61 -1.44% 10,300
Nov 6, 2024 41.25 42.71 40.37 42.41 1.55 3.79% 38,400
Nov 5, 2024 40.11 40.86 40.11 40.86 0.97 2.43% 5,129
Nov 4, 2024 39.16 40.16 39.16 39.89 0.46 1.17% 3,200
Nov 1, 2024 39.33 40.40 39.33 39.43 -0.24 -0.60% 11,000
Oct 31, 2024 39.75 40.03 39.24 39.67 -0.07 -0.18% 7,600

Create Price Alert on VABK

Your price alert will notify you when the stock price is above 36.43.

Add to Watchlist