Virginia National Banksha... (VABK)
36.70
0.32 (0.88%)
At close: Mar 03, 2025, 11:14 AM
36.12
-1.58%
After-hours: Mar 03, 2025, 04:00 PM EST
VABK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 35.86 | 36.40 | 35.86 | 36.38 | 0.56 | 1.56% | 3,562 |
| 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 |
| Jan 22, 2025 | 36.14 | 36.14 | 35.52 | 35.52 | -0.31 | -0.87% | 6,400 |
| Jan 21, 2025 | 35.80 | 35.83 | 35.36 | 35.83 | 0.29 | 0.82% | 10,800 |
| Jan 17, 2025 | 35.30 | 35.54 | 35.11 | 35.54 | 0.43 | 1.22% | 6,200 |
| Jan 16, 2025 | 35.81 | 35.81 | 35.11 | 35.11 | -1.37 | -3.76% | 5,900 |
| Jan 15, 2025 | 36.98 | 36.98 | 36.03 | 36.48 | 0.51 | 1.42% | 6,100 |
| 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 |