Virginia National Bankshares Corporation - Common Stock (VABK)

Last Price38.38

Change-0.23 (-0.60%)

NASDAQ · Last Trade: Apr 5th, 4:33 PM EDT

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

Date Range:

2026-01-05 - 2026-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2026	38.14	38.60	38.14	38.38	2,306	38.38
4/01/2026	38.88	38.88	38.61	38.61	2,721	38.61
3/31/2026	38.20	38.20	38.20	38.20	3,416	38.20
3/30/2026	39.02	39.60	38.90	39.60	7,555	39.60
3/27/2026	38.33	38.47	38.16	38.47	3,039	38.47
3/26/2026	38.20	38.92	38.20	38.55	3,085	38.55
3/25/2026	38.34	38.34	38.34	38.34	3,076	38.34
3/24/2026	39.12	39.73	38.75	38.75	4,224	38.75
3/23/2026	38.75	39.85	38.75	39.29	6,716	39.29
3/20/2026	38.22	38.53	38.05	38.13	21,840	38.13
3/19/2026	38.39	38.87	38.10	38.22	7,199	38.22
3/18/2026	39.00	39.00	38.29	38.29	11,451	38.29
3/17/2026	39.80	39.99	39.07	39.07	14,627	39.07
3/16/2026	38.98	40.00	38.90	39.60	10,788	39.60
3/13/2026	38.58	38.94	38.30	38.71	13,817	38.71
3/12/2026	38.26	39.50	38.22	38.31	4,040	38.31
3/11/2026	38.11	39.29	38.11	38.66	12,467	38.66
3/10/2026	38.72	38.74	38.22	38.35	6,004	38.35
3/09/2026	38.45	39.16	37.35	38.30	79,765	38.30
3/06/2026	38.02	40.00	37.74	39.06	27,487	39.06
3/05/2026	39.13	39.13	38.46	38.46	9,800	38.46
3/04/2026	39.47	39.65	39.47	39.65	1,811	39.65
3/03/2026	39.50	39.50	38.95	39.48	4,939	39.48
3/02/2026	38.65	40.35	37.90	40.19	43,805	40.19
2/27/2026	39.53	39.53	38.61	38.72	14,033	38.72
2/26/2026	39.84	40.00	39.33	39.99	3,877	39.99
2/25/2026	39.64	40.00	39.00	39.64	12,511	39.64
2/24/2026	39.57	39.79	38.80	39.74	8,003	39.74
2/23/2026	40.88	41.22	38.54	39.11	6,834	39.11
2/20/2026	40.27	40.65	40.27	40.53	2,967	40.53
2/19/2026	41.00	41.91	40.12	40.25	6,555	40.25
2/18/2026	41.80	41.80	40.15	40.36	10,288	40.36
2/17/2026	40.55	40.91	40.11	40.21	5,905	40.21
2/13/2026	40.25	40.65	39.78	39.90	16,888	39.90
2/12/2026	40.59	40.59	40.11	40.58	3,672	40.58
2/11/2026	43.30	43.34	40.57	40.57	12,561	40.57
2/10/2026	42.55	42.55	42.11	42.11	2,853	42.11
2/09/2026	42.46	42.46	42.46	42.46	1,809	42.46
2/06/2026	43.50	43.50	41.50	42.04	12,358	42.04
2/05/2026	41.95	43.98	41.55	43.98	7,471	43.98
2/04/2026	41.27	42.29	41.27	42.01	11,532	42.01
2/03/2026	41.71	41.95	41.71	41.95	2,274	41.95
2/02/2026	41.67	42.00	41.67	42.00	5,800	42.00
1/30/2026	39.82	40.92	39.82	40.92	6,606	40.92
1/29/2026	39.77	40.69	39.77	40.69	4,466	40.69
1/28/2026	39.10	39.63	39.10	39.63	3,629	39.63
1/27/2026	40.27	40.39	40.27	40.39	2,346	40.39
1/26/2026	40.00	40.43	39.73	40.43	5,781	40.43
1/23/2026	40.00	40.04	39.10	39.55	4,766	39.55
1/22/2026	41.00	41.00	40.60	40.60	3,852	40.60
1/21/2026	40.49	41.25	40.49	41.25	6,752	41.25
1/20/2026	39.56	40.01	39.36	39.36	2,452	39.36
1/16/2026	40.36	40.89	40.02	40.02	4,980	40.02
1/15/2026	39.95	41.21	39.95	40.40	2,807	40.40
1/14/2026	39.44	39.92	39.43	39.92	2,413	39.92
1/13/2026	39.77	39.77	39.31	39.31	3,173	39.31
1/12/2026	39.57	39.88	39.31	39.83	5,426	39.83
1/09/2026	40.24	40.24	39.77	40.18	4,297	40.18
1/08/2026	41.21	41.21	40.43	40.69	3,909	40.69
1/07/2026	39.44	39.46	39.00	39.46	4,770	39.46
1/06/2026	39.73	39.73	39.14	39.37	11,454	39.37
1/05/2026	40.33	40.59	39.97	39.97	5,491	39.97