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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.27	40.53	40.53	40.65	40.27	3,000
February 19, 2026	41	40.25	40.25	41.92	40.12	6,600
February 18, 2026	41.8	40.36	40.36	41.8	40.15	10,300
February 17, 2026	40.55	40.21	40.21	40.91	40.11	5,905
February 13, 2026	40.25	39.9	39.9	40.65	39.78	16,900
February 12, 2026	40.59	40.58	40.22	40.59	40.11	3,700
February 11, 2026	43.3	40.57	40.21	43.34	40.57	12,600
February 10, 2026	42.55	42.11	41.74	42.55	42.11	2,900
February 09, 2026	42.46	42.46	42.08	42.46	42.46	1,809
February 06, 2026	43.5	42.04	41.67	43.5	41.5	12,400
February 05, 2026	41.95	43.98	43.59	43.98	41.55	7,500
February 04, 2026	41.28	42.01	41.64	42.29	41.28	11,532
February 03, 2026	41.71	41.95	41.58	41.95	41.71	2,300
February 02, 2026	41.67	42	42	42	41.67	5,590
January 30, 2026	39.82	40.92	40.92	40.92	39.82	6,606
January 29, 2026	39.77	40.69	40.69	40.69	39.77	4,500
January 28, 2026	39.1	39.63	39.63	39.63	39.1	3,629
January 27, 2026	40.27	40.39	40.39	40.39	40.27	2,346
January 26, 2026	40	40.43	40.43	40.43	39.73	5,800
January 23, 2026	40	39.55	39.55	40.04	39.1	3,967
January 22, 2026	41	40.6	40.6	41	40.6	3,900
January 21, 2026	40.49	41.25	41.25	41.25	40.49	6,800
January 20, 2026	39.56	39.36	39.36	40.01	39.36	2,500
January 16, 2026	40.36	40.02	40.02	40.89	40.02	5,000
January 15, 2026	39.95	40.4	40.4	41.21	39.95	2,807
January 14, 2026	39.44	39.92	39.92	39.92	39.43	2,413
January 13, 2026	39.77	39.31	39.31	39.77	39.31	3,200
January 12, 2026	39.57	39.83	39.83	39.88	39.31	5,426
January 09, 2026	40.24	40.18	40.18	40.24	39.77	4,300
January 08, 2026	41.21	40.69	40.69	41.21	40.43	3,909
January 07, 2026	39.44	39.46	39.46	39.46	39	4,800
January 06, 2026	39.73	39.37	39.37	39.73	39.14	11,500
January 05, 2026	40.33	39.97	39.97	40.59	39.97	5,500
January 02, 2026	39.5	39.68	39.68	39.68	39.1	30,143
December 31, 2025	39.55	39.85	39.85	40.3	39.11	5,641
December 30, 2025	39.89	40.42	40.42	40.42	39.89	2,610
December 29, 2025	42.35	40.76	40.76	42.35	40.36	4,417
December 26, 2025	41.57	40.88	40.88	41.57	40.88	2,549
December 24, 2025	41.17	41.04	41.04	41.17	41.04	2,526
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

Virginia National Bankshares Corporation (VABK) NASDAQ