Virginia National Bankshares Corporation (VABK)
NASDAQ: VABK · Real-Time Price · USD
38.17
-0.89 (-2.28%)
Mar 9, 2026, 3:10 PM EDT - Market open
VABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.45 | 39.00 | 37.35 | 38.00 | - | -2.73% | 56,264 |
| Mar 6, 2026 | 38.02 | 40.00 | 37.74 | 39.06 | 39.06 | 1.56% | 27,487 |
| Mar 5, 2026 | 39.13 | 39.13 | 38.46 | 38.46 | 38.46 | -3.00% | 9,800 |
| Mar 4, 2026 | 39.47 | 39.65 | 39.47 | 39.65 | 39.65 | 0.43% | 1,811 |
| Mar 3, 2026 | 39.50 | 39.50 | 38.95 | 39.48 | 39.48 | -1.77% | 4,930 |
| Mar 2, 2026 | 38.65 | 40.35 | 37.90 | 40.19 | 40.19 | 3.80% | 43,805 |
| Feb 27, 2026 | 39.53 | 39.53 | 38.61 | 38.72 | 38.72 | -3.18% | 14,033 |
| Feb 26, 2026 | 39.84 | 40.00 | 39.33 | 39.99 | 39.99 | 0.88% | 3,877 |
| Feb 25, 2026 | 39.64 | 40.00 | 39.00 | 39.64 | 39.64 | -0.25% | 12,510 |
| Feb 24, 2026 | 39.57 | 39.80 | 38.80 | 39.74 | 39.74 | 1.61% | 8,003 |
| Feb 23, 2026 | 40.88 | 41.22 | 38.54 | 39.11 | 39.11 | -3.50% | 6,834 |
| Feb 20, 2026 | 40.27 | 40.65 | 40.27 | 40.53 | 40.53 | 0.70% | 2,967 |
| Feb 19, 2026 | 41.00 | 41.92 | 40.12 | 40.25 | 40.25 | -0.27% | 6,555 |
| Feb 18, 2026 | 41.80 | 41.80 | 40.15 | 40.36 | 40.36 | 0.37% | 10,288 |
| Feb 17, 2026 | 40.55 | 40.91 | 40.11 | 40.21 | 40.21 | 0.78% | 5,905 |
| Feb 13, 2026 | 40.25 | 40.65 | 39.78 | 39.90 | 39.90 | -1.68% | 16,888 |
| Feb 12, 2026 | 40.59 | 40.59 | 40.11 | 40.58 | 40.22 | 0.02% | 3,672 |
| Feb 11, 2026 | 43.30 | 43.34 | 40.57 | 40.57 | 40.21 | -3.66% | 12,561 |
| Feb 10, 2026 | 42.55 | 42.55 | 42.11 | 42.11 | 41.74 | -0.82% | 2,853 |
| Feb 9, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.08 | 1.00% | 1,809 |
| Feb 6, 2026 | 43.50 | 43.50 | 41.50 | 42.04 | 41.67 | -4.41% | 12,358 |
| Feb 5, 2026 | 41.95 | 43.98 | 41.55 | 43.98 | 43.59 | 4.69% | 7,471 |
| Feb 4, 2026 | 41.28 | 42.29 | 41.28 | 42.01 | 41.64 | 0.14% | 11,532 |
| Feb 3, 2026 | 41.71 | 41.95 | 41.71 | 41.95 | 41.58 | -0.12% | 2,274 |
| Feb 2, 2026 | 41.67 | 42.00 | 41.67 | 42.00 | 41.63 | 2.64% | 5,800 |
| Jan 30, 2026 | 39.82 | 40.92 | 39.82 | 40.92 | 40.56 | 0.57% | 6,606 |
| Jan 29, 2026 | 39.77 | 40.69 | 39.77 | 40.69 | 40.33 | 2.67% | 4,466 |
| Jan 28, 2026 | 39.10 | 39.63 | 39.10 | 39.63 | 39.28 | -1.88% | 3,629 |
| Jan 27, 2026 | 40.27 | 40.39 | 40.27 | 40.39 | 40.03 | -0.10% | 2,346 |
| Jan 26, 2026 | 40.00 | 40.43 | 39.73 | 40.43 | 40.07 | 2.23% | 5,781 |
| Jan 23, 2026 | 40.00 | 40.04 | 39.10 | 39.55 | 39.20 | -2.59% | 4,766 |
| Jan 22, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.24 | -1.58% | 3,852 |
| Jan 21, 2026 | 40.49 | 41.25 | 40.49 | 41.25 | 40.88 | 4.80% | 6,752 |
| Jan 20, 2026 | 39.56 | 40.01 | 39.36 | 39.36 | 39.01 | -1.65% | 2,452 |
| Jan 16, 2026 | 40.36 | 40.89 | 40.02 | 40.02 | 39.66 | -0.94% | 4,980 |
| Jan 15, 2026 | 39.95 | 41.21 | 39.95 | 40.40 | 40.04 | 1.20% | 2,807 |
| Jan 14, 2026 | 39.44 | 39.92 | 39.43 | 39.92 | 39.57 | 1.55% | 2,413 |
| Jan 13, 2026 | 39.77 | 39.77 | 39.31 | 39.31 | 38.96 | -1.31% | 3,173 |
| Jan 12, 2026 | 39.57 | 39.88 | 39.31 | 39.83 | 39.48 | -0.87% | 5,426 |
| Jan 9, 2026 | 40.24 | 40.24 | 39.77 | 40.18 | 39.82 | -1.25% | 4,297 |
| Jan 8, 2026 | 41.21 | 41.21 | 40.43 | 40.69 | 40.33 | 3.12% | 3,909 |
| Jan 7, 2026 | 39.44 | 39.46 | 39.00 | 39.46 | 39.11 | 0.23% | 4,770 |
| Jan 6, 2026 | 39.73 | 39.73 | 39.14 | 39.37 | 39.02 | -1.50% | 11,454 |
| Jan 5, 2026 | 40.33 | 40.59 | 39.97 | 39.97 | 39.62 | 0.73% | 5,491 |
| Jan 2, 2026 | 39.50 | 39.68 | 39.10 | 39.68 | 39.33 | -0.43% | 30,143 |
| Dec 31, 2025 | 39.55 | 40.30 | 39.11 | 39.85 | 39.50 | -1.41% | 5,641 |
| Dec 30, 2025 | 39.89 | 40.42 | 39.89 | 40.42 | 40.06 | -0.83% | 2,610 |
| Dec 29, 2025 | 42.35 | 42.35 | 40.36 | 40.76 | 40.40 | -0.29% | 4,417 |
| Dec 26, 2025 | 41.57 | 41.57 | 40.88 | 40.88 | 40.52 | -0.39% | 2,549 |
| Dec 24, 2025 | 41.17 | 41.17 | 41.04 | 41.04 | 40.68 | -0.73% | 2,526 |
| Dec 23, 2025 | 41.23 | 41.34 | 41.23 | 41.34 | 40.97 | -1.81% | 2,299 |
| Dec 22, 2025 | 43.55 | 43.55 | 42.10 | 42.10 | 41.73 | -0.71% | 3,560 |
| Dec 19, 2025 | 43.16 | 43.21 | 42.22 | 42.40 | 42.02 | -1.81% | 20,510 |
| Dec 18, 2025 | 44.00 | 44.07 | 43.05 | 43.18 | 42.80 | -2.13% | 7,653 |
| Dec 17, 2025 | 43.40 | 44.12 | 43.15 | 44.12 | 43.73 | 1.26% | 8,985 |
| Dec 16, 2025 | 42.02 | 43.61 | 42.00 | 43.57 | 43.18 | 2.23% | 8,257 |
| Dec 15, 2025 | 41.00 | 43.47 | 41.00 | 42.62 | 42.24 | 5.81% | 8,617 |
| Dec 12, 2025 | 40.60 | 41.22 | 40.28 | 40.28 | 39.92 | -0.17% | 7,911 |
| Dec 11, 2025 | 40.10 | 40.99 | 39.57 | 40.35 | 39.99 | 2.00% | 13,183 |
| Dec 10, 2025 | 41.67 | 41.67 | 38.11 | 39.56 | 39.21 | -2.27% | 21,394 |
| Dec 9, 2025 | 40.68 | 40.70 | 40.47 | 40.48 | 40.12 | 0.62% | 4,514 |
| Dec 8, 2025 | 40.69 | 41.03 | 40.04 | 40.23 | 39.87 | -1.15% | 3,267 |
| Dec 5, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.34 | -0.27% | 2,149 |
| Dec 4, 2025 | 40.80 | 41.39 | 40.54 | 40.81 | 40.45 | -1.88% | 4,439 |
| Dec 3, 2025 | 41.19 | 41.59 | 41.05 | 41.59 | 41.22 | 2.49% | 5,735 |
| Dec 2, 2025 | 39.85 | 40.58 | 39.07 | 40.58 | 40.22 | 3.26% | 12,137 |
| Dec 1, 2025 | 40.60 | 40.60 | 39.10 | 39.30 | 38.95 | -3.20% | 35,434 |
| Nov 28, 2025 | 40.88 | 41.37 | 40.22 | 40.60 | 40.24 | 0.20% | 5,760 |
| Nov 26, 2025 | 40.60 | 40.99 | 40.47 | 40.52 | 40.16 | 0.60% | 6,709 |
| Nov 25, 2025 | 40.00 | 40.52 | 39.74 | 40.28 | 39.92 | 3.98% | 5,331 |
| Nov 24, 2025 | 39.00 | 39.34 | 38.71 | 38.74 | 38.40 | -1.02% | 4,612 |
| Nov 21, 2025 | 38.11 | 39.38 | 38.11 | 39.14 | 38.79 | 2.27% | 18,687 |
| Nov 20, 2025 | 39.00 | 39.00 | 38.16 | 38.27 | 37.93 | -1.52% | 11,380 |
| Nov 19, 2025 | 38.83 | 39.19 | 38.50 | 38.86 | 38.52 | 0.13% | 7,276 |
| Nov 18, 2025 | 39.25 | 39.25 | 38.34 | 38.81 | 38.47 | -1.32% | 4,007 |
| Nov 17, 2025 | 40.00 | 40.00 | 38.70 | 39.33 | 38.98 | -1.72% | 15,773 |
| Nov 14, 2025 | 40.08 | 40.08 | 39.51 | 40.02 | 39.66 | -0.82% | 14,621 |
| Nov 13, 2025 | 40.63 | 41.19 | 40.29 | 40.35 | 39.64 | 0.32% | 13,812 |
| Nov 12, 2025 | 40.38 | 40.86 | 40.22 | 40.22 | 39.51 | -2.14% | 9,262 |
| Nov 11, 2025 | 40.27 | 41.10 | 40.14 | 41.10 | 40.37 | 3.28% | 9,168 |
| Nov 10, 2025 | 38.79 | 40.20 | 38.79 | 39.80 | 39.09 | 2.04% | 11,347 |
| Nov 7, 2025 | 39.36 | 39.71 | 38.78 | 39.00 | 38.31 | 0.10% | 4,548 |
| Nov 6, 2025 | 39.44 | 39.44 | 38.65 | 38.96 | 38.27 | -2.67% | 4,530 |
| Nov 5, 2025 | 39.60 | 40.03 | 39.60 | 40.03 | 39.32 | 1.50% | 6,816 |
| Nov 4, 2025 | 39.10 | 39.99 | 39.10 | 39.44 | 38.74 | -0.08% | 6,041 |
| Nov 3, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 38.77 | -0.78% | 6,915 |
| Oct 31, 2025 | 39.63 | 40.34 | 38.89 | 39.78 | 39.08 | -1.29% | 10,774 |
| Oct 30, 2025 | 39.64 | 40.84 | 39.64 | 40.30 | 39.59 | 2.28% | 10,265 |
| Oct 29, 2025 | 40.31 | 41.67 | 39.40 | 39.40 | 38.70 | -2.28% | 17,438 |
| Oct 28, 2025 | 39.78 | 40.84 | 39.34 | 40.32 | 39.61 | 1.82% | 18,454 |
| Oct 27, 2025 | 39.94 | 41.20 | 39.60 | 39.60 | 38.90 | -1.59% | 13,095 |
| Oct 24, 2025 | 40.22 | 40.36 | 39.69 | 40.24 | 39.53 | 2.08% | 10,502 |
| Oct 23, 2025 | 39.39 | 39.61 | 39.06 | 39.42 | 38.72 | -0.71% | 19,110 |
| Oct 22, 2025 | 39.46 | 39.79 | 39.10 | 39.70 | 39.00 | 0.56% | 12,309 |
| Oct 21, 2025 | 39.69 | 39.78 | 38.45 | 39.48 | 38.78 | -0.53% | 15,112 |
| Oct 20, 2025 | 39.69 | 40.54 | 39.01 | 39.69 | 38.99 | 2.29% | 6,127 |
| Oct 17, 2025 | 38.00 | 39.32 | 38.00 | 38.80 | 38.11 | 1.93% | 7,007 |
| Oct 16, 2025 | 38.84 | 38.84 | 37.80 | 38.07 | 37.39 | -5.26% | 8,801 |
| Oct 15, 2025 | 40.20 | 42.20 | 39.95 | 40.18 | 39.47 | 0.07% | 11,307 |
| Oct 14, 2025 | 39.33 | 40.77 | 39.14 | 40.15 | 39.44 | 2.95% | 9,167 |