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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	40.38	40.22	40.22	41	40.22	8,977
November 11, 2025	40.27	41.1	41.1	41.1	40.14	9,200
November 10, 2025	38.79	39.8	39.8	40.2	38.79	11,347
November 07, 2025	39.36	39	39	39.71	38.78	4,548
November 06, 2025	39.44	38.96	38.96	39.44	38.65	4,530
November 05, 2025	40.19	40.03	40.03	40.19	39.63	6,718
November 04, 2025	39.1	39.44	39.44	39.99	39.1	6,041
November 03, 2025	39.47	39.47	39.47	39.47	39.47	6,915
October 31, 2025	39.63	39.78	39.78	40.34	38.89	10,800
October 30, 2025	39.64	40.3	40.3	40.84	39.64	10,300
October 29, 2025	40.31	39.4	39.4	41.67	39.4	17,438
October 28, 2025	39.78	40.32	40.32	40.84	39.34	18,500
October 27, 2025	39.94	39.6	39.6	41.2	39.6	13,100
October 24, 2025	40.22	40.24	40.24	40.36	39.69	10,502
October 23, 2025	39.59	39.42	39.42	39.61	38.99	19,087
October 22, 2025	39.46	39.7	39.7	39.79	39.1	12,309
October 21, 2025	39.69	39.48	39.48	39.78	38.45	15,112
October 20, 2025	39.69	39.69	39.69	40.54	39.01	6,127
October 17, 2025	38	38.8	38.8	39.32	38	7,007
October 16, 2025	38.84	38.07	38.07	38.84	37.8	8,801
October 15, 2025	40.2	40.18	40.18	42.2	39.95	11,307
October 14, 2025	39.33	40.15	40.15	40.77	39.14	9,200
October 13, 2025	38.39	39	39	39	38.35	8,613
October 10, 2025	38.19	37.79	37.79	38.26	37.79	7,500
October 09, 2025	38.04	38.97	38.97	38.97	38.04	8,200
October 08, 2025	38.5	38.7	38.7	39.24	38.5	5,907
October 07, 2025	38.52	38.05	38.05	38.52	38.05	4,733
October 06, 2025	38.5	38.62	38.62	39	38.13	22,700
October 03, 2025	37.94	38.05	38.05	38.58	37.88	12,725
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

Virginia National Bankshares Corporation (VABK) NASDAQ