Virginia National Bankshares Corporation - Common Stock (VABK)

Last Price42.62

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 16th, 2:25 PM EST

Historical Prices For Virginia National Bankshares Corporation - Common Stock (VABK)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	41.00	43.47	41.00	42.62	8,617	42.62
12/12/2025	40.60	41.22	40.28	40.28	7,911	40.28
12/11/2025	40.10	40.99	39.57	40.35	13,182	40.35
12/10/2025	41.67	41.67	38.11	39.56	21,394	39.56
12/09/2025	40.68	40.70	40.47	40.48	4,514	40.48
12/08/2025	40.69	41.03	40.04	40.23	3,267	40.23
12/05/2025	40.70	40.70	40.70	40.70	2,149	40.70
12/04/2025	40.80	41.39	40.54	40.81	4,439	40.81
12/03/2025	41.19	41.59	41.05	41.59	5,731	41.59
12/02/2025	39.85	40.58	39.07	40.58	12,137	40.58
12/01/2025	40.60	40.60	39.10	39.30	35,434	39.30
11/28/2025	40.88	41.37	40.22	40.60	5,760	40.60
11/26/2025	40.60	40.99	40.47	40.52	6,709	40.52
11/25/2025	39.99	40.52	39.74	40.28	5,331	40.28
11/24/2025	39.00	39.34	38.71	38.74	4,612	38.74
11/21/2025	38.11	39.38	38.11	39.14	18,687	39.14
11/20/2025	39.00	39.00	38.16	38.27	11,380	38.27
11/19/2025	38.83	39.19	38.50	38.86	7,276	38.86
11/18/2025	39.25	39.25	38.34	38.81	4,007	38.81
11/17/2025	40.00	40.00	38.70	39.33	15,773	39.33
11/14/2025	40.08	40.08	39.51	40.02	14,621	40.02
11/13/2025	40.63	41.19	40.29	40.35	13,812	39.99
11/12/2025	40.38	40.86	40.22	40.22	9,262	39.86
11/11/2025	40.27	41.10	40.13	41.10	9,158	40.73
11/10/2025	38.79	40.20	38.79	39.80	11,347	39.44
11/07/2025	39.36	39.71	38.78	39.00	4,548	38.65
11/06/2025	39.44	39.44	38.65	38.96	4,530	38.61
11/05/2025	39.60	40.03	39.60	40.03	6,816	39.67
11/04/2025	39.10	39.99	39.10	39.44	6,041	39.09
11/03/2025	39.47	39.47	39.47	39.47	6,915	39.12
10/31/2025	39.63	40.34	38.89	39.78	10,774	39.43
10/30/2025	39.64	40.84	39.64	40.30	10,265	39.94
10/29/2025	40.31	41.67	39.40	39.40	17,438	39.05
10/28/2025	39.78	40.84	39.34	40.32	18,454	39.96
10/27/2025	39.94	41.20	39.60	39.60	13,095	39.25
10/24/2025	40.22	40.36	39.69	40.24	10,502	39.88
10/23/2025	39.39	39.61	39.06	39.42	19,110	39.07
10/22/2025	39.46	39.79	39.09	39.70	12,309	39.35
10/21/2025	39.69	39.78	38.45	39.48	15,112	39.13
10/20/2025	39.69	40.54	39.01	39.69	6,127	39.34
10/17/2025	38.00	39.32	38.00	38.80	7,007	38.45
10/16/2025	38.84	38.84	37.80	38.06	8,801	37.73
10/15/2025	40.20	42.20	39.95	40.18	11,307	39.82
10/14/2025	39.33	40.77	39.14	40.15	9,167	39.79
10/13/2025	38.39	39.00	38.35	39.00	8,613	38.65
10/10/2025	38.19	38.26	37.79	37.79	7,497	37.45
10/09/2025	38.04	38.97	38.04	38.97	8,190	38.62
10/08/2025	38.50	39.23	38.50	38.70	5,907	38.35
10/07/2025	38.52	38.52	38.05	38.05	4,733	37.71
10/06/2025	38.50	39.00	38.13	38.62	22,676	38.28
10/03/2025	37.94	38.58	37.88	38.05	12,725	37.71
10/02/2025	37.92	38.12	37.31	37.75	9,307	37.41
10/01/2025	38.96	38.96	37.66	38.10	19,073	37.76
9/30/2025	39.15	39.29	38.07	38.81	9,981	38.46
9/29/2025	38.24	38.71	38.12	38.18	5,451	37.84
9/26/2025	38.80	39.00	38.46	38.69	5,222	38.34
9/25/2025	39.35	39.35	38.78	38.78	6,857	38.43
9/24/2025	39.70	39.70	38.94	39.06	11,743	38.71
9/23/2025	40.30	40.52	39.21	39.38	14,824	39.03
9/22/2025	40.00	40.00	39.29	39.62	14,323	39.27
9/19/2025	40.29	40.29	38.65	40.01	90,929	39.65
9/18/2025	39.47	40.94	39.47	40.24	18,249	39.88
9/17/2025	39.78	41.00	39.10	39.49	27,564	39.14
9/16/2025	40.69	41.53	39.11	39.51	24,226	39.16