Virginia National Banksha... (VABK)
NASDAQ: VABK
· Real-Time Price · USD
40.35
-0.16 (-0.39%)
At close: Sep 05, 2025, 3:59 PM
40.35
0.00%
After-hours: Sep 05, 2025, 04:04 PM EDT
VABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.28 | 41.98 | 39.71 | 40.35 | 40.35 | -0.39% | 39,065 |
| 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 |
| Aug 28, 2025 | 41.64 | 41.64 | 41.16 | 41.44 | 41.44 | 0.34% | 32,244 |
| Aug 27, 2025 | 41.73 | 43.44 | 40.82 | 41.30 | 41.30 | -1.03% | 20,713 |
| Aug 26, 2025 | 41.79 | 42.44 | 41.12 | 41.73 | 41.73 | 1.24% | 119,018 |
| Aug 25, 2025 | 42.98 | 44.50 | 40.50 | 41.22 | 41.22 | -2.67% | 199,617 |
| Aug 22, 2025 | 40.00 | 43.49 | 40.00 | 42.35 | 42.35 | 4.44% | 25,912 |
| Aug 21, 2025 | 39.00 | 41.10 | 39.00 | 40.55 | 40.55 | 3.84% | 24,900 |
| Aug 20, 2025 | 37.89 | 39.09 | 37.78 | 39.05 | 39.05 | 4.08% | 8,800 |
| Aug 19, 2025 | 38.40 | 38.40 | 37.52 | 37.52 | 37.52 | -1.81% | 3,212 |
| Aug 18, 2025 | 38.97 | 38.97 | 37.87 | 38.21 | 38.21 | 1.38% | 7,100 |
| Aug 15, 2025 | 39.84 | 41.10 | 37.69 | 37.69 | 37.69 | -5.54% | 39,000 |
| Aug 14, 2025 | 39.69 | 41.55 | 39.55 | 39.90 | 39.54 | 0.50% | 36,700 |
| Aug 13, 2025 | 38.25 | 41.17 | 37.78 | 39.70 | 39.34 | 4.75% | 38,701 |
| Aug 12, 2025 | 37.30 | 38.25 | 36.91 | 37.90 | 37.56 | 2.60% | 8,801 |
| Aug 11, 2025 | 37.35 | 37.35 | 36.65 | 36.94 | 36.61 | 0.16% | 3,734 |
| Aug 8, 2025 | 38.01 | 38.01 | 36.88 | 36.88 | 36.55 | 0.63% | 1,429 |