Virginia National Bankshares Corporation (VABK)
NASDAQ: VABK · Real-Time Price · USD
40.70
-0.11 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
41.49
+0.79 (1.94%)
After-hours: Dec 5, 2025, 5:27 PM EST
VABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.27% | 2,145 |
| Dec 4, 2025 | 40.80 | 41.39 | 40.54 | 40.81 | 40.81 | -1.88% | 4,439 |
| Dec 3, 2025 | 41.19 | 41.59 | 41.05 | 41.59 | 41.59 | 2.49% | 5,731 |
| Dec 2, 2025 | 39.85 | 40.58 | 39.07 | 40.58 | 40.58 | 3.26% | 12,137 |
| Dec 1, 2025 | 40.60 | 40.60 | 39.10 | 39.30 | 39.30 | -3.20% | 35,434 |
| Nov 28, 2025 | 40.88 | 41.37 | 40.22 | 40.60 | 40.60 | 0.20% | 5,755 |
| Nov 26, 2025 | 40.60 | 40.99 | 40.47 | 40.52 | 40.52 | 0.60% | 6,709 |
| Nov 25, 2025 | 40.00 | 40.52 | 39.74 | 40.28 | 40.28 | 3.98% | 5,331 |
| Nov 24, 2025 | 39.00 | 39.34 | 38.71 | 38.74 | 38.74 | -1.02% | 4,612 |
| Nov 21, 2025 | 38.11 | 39.38 | 38.11 | 39.14 | 39.14 | 2.27% | 18,687 |
| Nov 20, 2025 | 39.00 | 39.00 | 38.16 | 38.27 | 38.27 | -1.52% | 11,380 |
| Nov 19, 2025 | 38.83 | 39.19 | 38.50 | 38.86 | 38.86 | 0.13% | 7,276 |
| Nov 18, 2025 | 39.25 | 39.25 | 38.34 | 38.81 | 38.81 | -1.32% | 4,007 |
| Nov 17, 2025 | 40.00 | 40.00 | 38.70 | 39.33 | 39.33 | -1.72% | 15,773 |
| Nov 14, 2025 | 40.08 | 40.08 | 39.51 | 40.02 | 40.02 | -0.82% | 14,621 |
| Nov 13, 2025 | 40.63 | 41.19 | 40.29 | 40.35 | 39.99 | 0.32% | 13,812 |
| Nov 12, 2025 | 40.38 | 40.86 | 40.22 | 40.22 | 39.86 | -2.14% | 9,262 |
| Nov 11, 2025 | 40.27 | 41.10 | 40.14 | 41.10 | 40.73 | 3.28% | 9,168 |
| Nov 10, 2025 | 38.79 | 40.20 | 38.79 | 39.80 | 39.44 | 2.04% | 11,347 |
| Nov 7, 2025 | 39.36 | 39.71 | 38.78 | 39.00 | 38.65 | 0.10% | 4,548 |
| Nov 6, 2025 | 39.44 | 39.44 | 38.65 | 38.96 | 38.61 | -2.67% | 4,530 |
| Nov 5, 2025 | 39.60 | 40.03 | 39.60 | 40.03 | 39.67 | 1.50% | 6,816 |
| Nov 4, 2025 | 39.10 | 39.99 | 39.10 | 39.44 | 39.09 | -0.08% | 6,041 |
| Nov 3, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.12 | -0.78% | 6,915 |
| Oct 31, 2025 | 39.63 | 40.34 | 38.89 | 39.78 | 39.43 | -1.29% | 10,774 |
| Oct 30, 2025 | 39.64 | 40.84 | 39.64 | 40.30 | 39.94 | 2.28% | 10,265 |
| Oct 29, 2025 | 40.31 | 41.67 | 39.40 | 39.40 | 39.05 | -2.28% | 17,438 |
| Oct 28, 2025 | 39.78 | 40.84 | 39.34 | 40.32 | 39.96 | 1.82% | 18,454 |
| Oct 27, 2025 | 39.94 | 41.20 | 39.60 | 39.60 | 39.25 | -1.59% | 13,095 |
| Oct 24, 2025 | 40.22 | 40.36 | 39.69 | 40.24 | 39.88 | 2.08% | 10,502 |
| Oct 23, 2025 | 39.39 | 39.61 | 39.06 | 39.42 | 39.07 | -0.71% | 19,110 |
| Oct 22, 2025 | 39.46 | 39.79 | 39.10 | 39.70 | 39.35 | 0.56% | 12,309 |
| Oct 21, 2025 | 39.69 | 39.78 | 38.45 | 39.48 | 39.13 | -0.53% | 15,112 |
| Oct 20, 2025 | 39.69 | 40.54 | 39.01 | 39.69 | 39.34 | 2.29% | 6,127 |
| Oct 17, 2025 | 38.00 | 39.32 | 38.00 | 38.80 | 38.45 | 1.93% | 7,007 |
| Oct 16, 2025 | 38.84 | 38.84 | 37.80 | 38.07 | 37.73 | -5.26% | 8,801 |
| Oct 15, 2025 | 40.20 | 42.20 | 39.95 | 40.18 | 39.82 | 0.07% | 11,307 |
| Oct 14, 2025 | 39.33 | 40.77 | 39.14 | 40.15 | 39.79 | 2.95% | 9,167 |
| Oct 13, 2025 | 38.39 | 39.00 | 38.35 | 39.00 | 38.65 | 3.20% | 8,613 |
| Oct 10, 2025 | 38.19 | 38.26 | 37.79 | 37.79 | 37.45 | -3.03% | 7,497 |
| Oct 9, 2025 | 38.04 | 38.97 | 38.04 | 38.97 | 38.62 | 0.70% | 8,190 |
| Oct 8, 2025 | 38.50 | 39.24 | 38.50 | 38.70 | 38.35 | 1.71% | 5,907 |
| Oct 7, 2025 | 38.52 | 38.52 | 38.05 | 38.05 | 37.71 | -1.48% | 4,733 |
| Oct 6, 2025 | 38.50 | 39.00 | 38.13 | 38.62 | 38.28 | 1.50% | 22,676 |
| Oct 3, 2025 | 37.94 | 38.58 | 37.88 | 38.05 | 37.71 | 0.79% | 12,725 |
| Oct 2, 2025 | 37.92 | 38.12 | 37.31 | 37.75 | 37.41 | -0.92% | 9,317 |
| Oct 1, 2025 | 38.96 | 38.96 | 37.67 | 38.10 | 37.76 | -1.83% | 19,073 |
| Sep 30, 2025 | 39.15 | 39.29 | 38.07 | 38.81 | 38.46 | 1.65% | 9,981 |
| Sep 29, 2025 | 38.25 | 38.71 | 38.12 | 38.18 | 37.84 | -1.32% | 5,451 |
| Sep 26, 2025 | 38.80 | 39.00 | 38.46 | 38.69 | 38.34 | -0.23% | 4,341 |
| Sep 25, 2025 | 39.36 | 39.36 | 38.78 | 38.78 | 38.43 | -0.72% | 6,857 |
| Sep 24, 2025 | 39.70 | 39.70 | 38.94 | 39.06 | 38.71 | -0.81% | 11,743 |
| Sep 23, 2025 | 40.30 | 40.52 | 39.21 | 39.38 | 39.03 | -0.61% | 14,824 |
| Sep 22, 2025 | 40.00 | 40.00 | 39.29 | 39.62 | 39.27 | -0.97% | 14,323 |
| Sep 19, 2025 | 40.29 | 40.29 | 38.65 | 40.01 | 39.65 | -0.57% | 90,929 |
| Sep 18, 2025 | 39.47 | 40.94 | 39.47 | 40.24 | 39.88 | 1.89% | 18,249 |
| Sep 17, 2025 | 39.78 | 41.00 | 39.10 | 39.50 | 39.14 | -0.04% | 27,564 |
| Sep 16, 2025 | 40.69 | 41.53 | 39.11 | 39.51 | 39.16 | -2.85% | 24,226 |
| Sep 15, 2025 | 41.21 | 41.21 | 40.59 | 40.67 | 40.31 | -0.93% | 12,685 |
| Sep 12, 2025 | 40.59 | 41.57 | 40.29 | 41.05 | 40.68 | -0.32% | 12,747 |
| Sep 11, 2025 | 40.76 | 41.20 | 40.07 | 41.18 | 40.81 | 1.86% | 14,845 |
| Sep 10, 2025 | 40.91 | 40.91 | 40.11 | 40.43 | 40.07 | -1.10% | 13,464 |
| Sep 9, 2025 | 40.76 | 41.31 | 40.08 | 40.88 | 40.52 | -0.02% | 35,933 |
| Sep 8, 2025 | 40.35 | 41.46 | 40.20 | 40.89 | 40.53 | 1.34% | 24,094 |
| Sep 5, 2025 | 40.28 | 41.98 | 39.71 | 40.35 | 39.99 | -0.39% | 39,084 |
| Sep 4, 2025 | 38.55 | 41.00 | 38.55 | 40.51 | 40.15 | 5.22% | 63,560 |
| Sep 3, 2025 | 41.26 | 44.57 | 38.21 | 38.50 | 38.16 | -7.16% | 133,813 |
| Sep 2, 2025 | 41.20 | 42.33 | 41.20 | 41.47 | 41.10 | -0.34% | 12,070 |
| Aug 29, 2025 | 41.70 | 42.94 | 41.13 | 41.61 | 41.24 | 0.41% | 49,345 |
| Aug 28, 2025 | 41.64 | 41.64 | 41.16 | 41.44 | 41.07 | 0.34% | 32,244 |
| Aug 27, 2025 | 41.73 | 43.44 | 40.82 | 41.30 | 40.93 | -1.03% | 20,713 |
| Aug 26, 2025 | 41.79 | 42.44 | 41.12 | 41.73 | 41.36 | 1.24% | 119,018 |
| Aug 25, 2025 | 42.98 | 44.50 | 40.50 | 41.22 | 40.85 | -2.67% | 199,617 |
| Aug 22, 2025 | 40.00 | 43.49 | 40.00 | 42.35 | 41.97 | 4.44% | 25,912 |
| Aug 21, 2025 | 39.00 | 41.10 | 39.00 | 40.55 | 40.19 | 3.85% | 24,880 |
| Aug 20, 2025 | 37.89 | 39.09 | 37.78 | 39.05 | 38.70 | 4.06% | 8,782 |
| Aug 19, 2025 | 38.40 | 38.40 | 37.52 | 37.52 | 37.19 | -1.81% | 3,212 |
| Aug 18, 2025 | 38.97 | 38.97 | 37.87 | 38.21 | 37.87 | 1.38% | 7,076 |
| Aug 15, 2025 | 39.84 | 41.10 | 37.69 | 37.69 | 37.35 | -5.54% | 38,993 |
| Aug 14, 2025 | 39.69 | 41.55 | 39.55 | 39.90 | 39.19 | 0.50% | 36,653 |
| Aug 13, 2025 | 38.25 | 41.17 | 37.78 | 39.70 | 38.99 | 4.75% | 38,701 |
| Aug 12, 2025 | 37.30 | 38.25 | 36.91 | 37.90 | 37.22 | 2.60% | 8,801 |
| Aug 11, 2025 | 37.35 | 37.35 | 36.65 | 36.94 | 36.28 | 0.16% | 3,734 |
| Aug 8, 2025 | 38.01 | 38.01 | 36.88 | 36.88 | 36.22 | 0.63% | 1,429 |
| Aug 7, 2025 | 37.15 | 37.15 | 36.60 | 36.65 | 36.00 | -0.14% | 7,654 |
| Aug 6, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.04 | -0.70% | 2,073 |
| Aug 5, 2025 | 36.65 | 37.29 | 36.60 | 36.96 | 36.30 | 0.49% | 5,440 |
| Aug 4, 2025 | 36.71 | 36.78 | 36.71 | 36.78 | 36.12 | 0.49% | 2,832 |
| Aug 1, 2025 | 36.60 | 36.67 | 36.60 | 36.60 | 35.95 | -0.73% | 8,061 |
| Jul 31, 2025 | 37.24 | 37.47 | 36.60 | 36.87 | 36.21 | -1.02% | 6,761 |
| Jul 30, 2025 | 37.92 | 38.10 | 37.25 | 37.25 | 36.58 | -1.92% | 5,709 |
| Jul 29, 2025 | 37.53 | 38.45 | 37.53 | 37.98 | 37.30 | 0.18% | 3,258 |
| Jul 28, 2025 | 37.25 | 38.22 | 37.25 | 37.91 | 37.23 | 1.09% | 7,525 |
| Jul 25, 2025 | 37.85 | 37.85 | 37.49 | 37.50 | 36.83 | 0.21% | 2,229 |
| Jul 24, 2025 | 37.13 | 37.86 | 37.13 | 37.42 | 36.75 | -1.86% | 2,073 |
| Jul 23, 2025 | 37.93 | 38.13 | 37.93 | 38.13 | 37.45 | 0.18% | 2,005 |
| Jul 22, 2025 | 38.10 | 38.26 | 38.06 | 38.06 | 37.38 | 1.04% | 5,194 |
| Jul 21, 2025 | 37.80 | 38.10 | 37.50 | 37.67 | 37.00 | 2.45% | 5,983 |
| Jul 18, 2025 | 38.19 | 38.19 | 36.77 | 36.77 | 36.11 | -1.84% | 6,536 |
| Jul 17, 2025 | 38.14 | 38.48 | 37.46 | 37.46 | 36.79 | -0.58% | 6,727 |