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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	41.23	41.34	41.34	41.34	41.23	2,300
December 22, 2025	43.55	42.1	42.1	43.55	42.1	3,600
December 19, 2025	43.16	42.4	42.4	43.21	42.22	20,510
December 18, 2025	44	43.18	43.18	44.07	43.05	7,700
December 17, 2025	43.4	44.12	44.12	44.12	43.15	9,000
December 16, 2025	42.02	43.57	43.57	43.61	42	8,300
December 15, 2025	41	42.62	42.62	43.47	41	8,617
December 12, 2025	40.6	40.28	40.28	41.22	40.28	7,911
December 11, 2025	40.1	40.35	40.35	40.99	39.57	13,200
December 10, 2025	41.67	39.56	39.56	41.67	38.11	21,400
December 09, 2025	40.68	40.48	40.48	40.7	40.47	4,514
December 08, 2025	40.69	40.23	40.23	41.03	40.04	3,300
December 05, 2025	40.7	40.7	40.7	40.7	40.7	2,149
December 04, 2025	40.8	40.81	40.81	41.45	40.54	4,314
December 03, 2025	41.19	41.59	41.59	41.59	41.05	5,735
December 02, 2025	39.85	40.58	40.58	40.58	39.07	12,137
December 01, 2025	40.6	39.3	39.3	40.6	39.1	35,434
November 28, 2025	40.88	40.6	40.6	41.37	40.22	5,800
November 26, 2025	40.6	40.52	40.52	40.99	40.47	6,709
November 25, 2025	39.99	40.28	40.28	40.52	39.74	5,331
November 24, 2025	39	38.74	38.74	39.34	38.71	4,612
November 21, 2025	38.11	39.14	39.14	39.38	38.11	18,700
November 20, 2025	39	38.27	38.27	39	38.16	11,400
November 19, 2025	38.83	38.86	38.86	39.19	38.5	7,300
November 18, 2025	39.25	38.81	38.81	39.25	38.34	4,007
November 17, 2025	40	39.33	39.33	40	38.7	15,800
November 14, 2025	40.08	40.02	40.02	40.08	39.51	14,621
November 13, 2025	40.63	40.35	39.99	41.19	40.29	13,812
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

Virginia National Bankshares Corporation (VABK) NASDAQ