Virginia National Bankshares Corporation - Common Stock (VABK)

Last Price40.69

Change+1.06 (2.67%)

NASDAQ · Last Trade: Jan 29th, 6:55 PM EST

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

Date Range:

2025-10-29 - 2026-01-29

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/02/2026	39.50	39.68	39.10	39.68	30,143	39.68
12/31/2025	39.54	40.30	39.11	39.85	5,641	39.85
12/30/2025	39.89	40.42	39.89	40.42	2,610	40.42
12/29/2025	42.34	42.34	40.36	40.76	4,417	40.76
12/26/2025	41.57	41.57	40.88	40.88	2,549	40.88
12/24/2025	41.17	41.17	41.04	41.04	2,526	41.04
12/23/2025	41.23	41.34	41.23	41.34	2,299	41.34
12/22/2025	43.55	43.55	42.10	42.10	3,560	42.10
12/19/2025	43.16	43.20	42.22	42.40	20,510	42.40
12/18/2025	44.00	44.06	43.05	43.18	7,653	43.18
12/17/2025	43.40	44.12	43.15	44.12	8,985	44.12
12/16/2025	42.02	43.61	42.00	43.57	8,257	43.57
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