Virginia National Bankshares Corporation - VABK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	37.92	37.75	37.75	38.12	37.31	9,317
October 01, 2025	38.96	38.1	38.1	38.96	37.67	19,100
September 30, 2025	39.15	38.81	38.81	39.29	38.07	10,000
September 29, 2025	38.24	38.18	38.18	38.71	38.12	5,500
September 26, 2025	38.8	38.69	38.69	39	38.46	4,341
September 25, 2025	39.35	38.78	38.78	39.35	38.78	6,900
September 24, 2025	39.7	39.06	39.06	39.7	38.94	11,743
September 23, 2025	40.3	39.38	39.38	40.52	39.21	14,824
September 22, 2025	40	39.62	39.62	40	39.29	14,323
September 19, 2025	40.29	40.01	40.01	40.29	38.65	90,900
September 18, 2025	39.47	40.24	40.24	40.94	39.47	18,200
September 17, 2025	39.78	39.49	39.49	41	39.1	27,600
September 16, 2025	40.69	39.51	39.51	41.53	39.11	24,226
September 15, 2025	41.21	40.67	40.67	41.21	40.59	12,700
September 12, 2025	40.59	41.05	41.05	41.57	40.29	12,747
September 11, 2025	40.76	41.18	41.18	41.2	40.07	14,845
September 10, 2025	40.91	40.43	40.43	40.91	40.11	13,500
September 09, 2025	40.76	40.88	40.88	41.31	40.08	35,933
September 08, 2025	40.35	40.89	40.89	41.46	40.2	24,170
September 05, 2025	40.28	40.35	40.35	41.98	39.71	39,100
September 04, 2025	38.55	40.51	40.51	41	38.55	63,600
September 03, 2025	41.26	38.5	38.5	44.57	38.21	133,813
September 02, 2025	41.2	41.47	41.47	42.33	41.2	12,100
August 29, 2025	41.7	41.61	41.61	42.94	41.13	49,345
August 28, 2025	41.64	41.44	41.44	41.64	41.16	32,244
August 27, 2025	41.73	41.3	41.3	43.44	40.82	20,713
August 26, 2025	41.79	41.73	41.73	42.44	41.12	119,018
August 25, 2025	42.98	41.22	41.22	44.5	40.5	199,617
August 22, 2025	40	42.35	42.35	43.49	40	25,912
August 21, 2025	39	40.55	40.55	41.1	39	24,900
August 20, 2025	37.89	39.05	39.05	39.09	37.78	8,800
August 19, 2025	38.4	37.52	37.52	38.4	37.52	3,212
August 18, 2025	38.97	38.21	38.21	38.97	37.87	7,100
August 15, 2025	39.84	37.69	37.69	41.1	37.69	39,000
August 14, 2025	39.69	39.9	39.54	41.55	39.55	36,700
August 13, 2025	38.25	39.7	39.34	41.17	37.78	38,701
August 12, 2025	37.3	37.9	37.9	38.25	36.91	8,801
August 11, 2025	37.35	36.94	36.94	37.35	36.65	3,734
August 08, 2025	38.01	36.88	36.88	38.01	36.88	1,429
August 07, 2025	37.15	36.65	36.65	37.15	36.6	7,700
August 06, 2025	36.7	36.7	36.7	36.7	36.7	2,100
August 05, 2025	36.65	36.96	36.96	37.29	36.6	5,440
August 04, 2025	36.71	36.78	36.78	36.78	36.71	2,832
August 01, 2025	36.6	36.6	36.6	36.67	36.6	8,100
July 31, 2025	37.24	36.87	36.87	37.47	36.6	6,761
July 30, 2025	37.92	37.25	37.25	38.1	37.25	5,709
July 29, 2025	37.53	37.98	37.98	38.45	37.53	3,300
July 28, 2025	37.25	37.91	37.91	38.22	37.25	7,525
July 25, 2025	37.85	37.5	37.5	37.85	37.49	2,229
July 24, 2025	37.13	37.42	37.42	37.86	37.13	2,100
July 23, 2025	37.93	38.13	38.13	38.13	37.93	2,005
July 22, 2025	38.1	38.06	38.06	38.26	38.06	5,200
July 21, 2025	37.8	37.67	37.67	38.1	37.49	6,000
July 18, 2025	38.19	36.77	36.77	38.19	36.77	6,536
July 17, 2025	38.14	37.46	37.46	38.48	37.46	6,727
July 16, 2025	37	37.68	37.68	38.44	37	9,407
July 15, 2025	38.57	37.31	37.31	38.57	37.31	11,395
July 14, 2025	38.5	38.06	38.06	38.5	37.95	6,057
July 11, 2025	38.13	37.64	37.64	38.13	37.5	3,800
July 10, 2025	38.7	38.5	38.5	38.7	38.5	2,741

Virginia National Bankshares Corporation (VABK) NASDAQ