Virginia National Bankshares Corporation (VABK)

NASDAQ: VABK · Real-Time Price · USD

43.00

+1.10 (2.63%)

At close: Apr 28, 2026, 4:00 PM EDT

43.05

+0.05 (0.12%)

After-hours: Apr 28, 2026, 4:10 PM EDT

VABK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.11	43.05	42.11	43.05	43.05	2.74%	14,623
Apr 27, 2026	41.55	42.01	41.33	41.90	41.90	0.05%	8,373
Apr 24, 2026	41.33	41.88	41.33	41.88	41.88	1.09%	2,301
Apr 23, 2026	41.72	41.72	41.43	41.43	41.43	-0.91%	4,108
Apr 22, 2026	41.30	41.81	41.30	41.81	41.81	1.65%	3,446
Apr 21, 2026	41.17	41.34	40.94	41.13	41.13	-0.05%	12,448
Apr 20, 2026	41.07	41.15	41.07	41.15	41.15	-1.37%	4,884
Apr 17, 2026	41.48	42.23	41.00	41.72	41.72	1.71%	7,803
Apr 16, 2026	41.00	41.25	40.50	41.02	41.02	0.05%	5,880
Apr 15, 2026	41.25	41.25	41.00	41.00	41.00	-0.24%	2,741
Apr 14, 2026	43.10	43.10	41.00	41.10	41.10	-0.44%	2,092
Apr 13, 2026	40.16	41.50	40.16	41.28	41.28	1.93%	8,382
Apr 10, 2026	40.00	41.30	39.80	40.50	40.50	1.71%	10,517
Apr 9, 2026	38.70	39.82	38.70	39.82	39.82	2.02%	5,416
Apr 8, 2026	39.51	39.51	39.03	39.03	39.03	1.04%	5,161
Apr 7, 2026	38.55	38.63	38.55	38.63	38.63	0.73%	4,142
Apr 6, 2026	38.80	38.80	38.35	38.35	38.35	-0.08%	3,670
Apr 2, 2026	38.14	38.60	38.14	38.38	38.38	-0.60%	2,305
Apr 1, 2026	38.88	38.88	38.61	38.61	38.61	1.07%	2,720
Mar 31, 2026	38.20	38.20	38.20	38.20	38.20	-3.54%	3,415
Mar 30, 2026	39.02	39.60	38.90	39.60	39.60	2.94%	7,554
Mar 27, 2026	38.33	38.47	38.16	38.47	38.47	-0.21%	3,038
Mar 26, 2026	38.20	38.92	38.20	38.55	38.55	0.55%	3,084
Mar 25, 2026	38.34	38.34	38.34	38.34	38.34	-1.06%	3,075
Mar 24, 2026	39.12	39.73	38.75	38.75	38.75	-1.37%	4,223
Mar 23, 2026	38.75	39.85	38.75	39.29	39.29	3.04%	6,715
Mar 20, 2026	38.22	38.53	38.05	38.13	38.13	-0.24%	21,829
Mar 19, 2026	38.39	38.87	38.10	38.22	38.22	-0.18%	7,199
Mar 18, 2026	39.00	39.00	38.29	38.29	38.29	-2.00%	11,451
Mar 17, 2026	39.80	39.99	39.07	39.07	39.07	-1.34%	14,626
Mar 16, 2026	38.98	40.00	38.90	39.60	39.60	2.30%	10,788
Mar 13, 2026	38.58	38.94	38.30	38.71	38.71	1.04%	13,816
Mar 12, 2026	38.26	39.50	38.22	38.31	38.31	-0.91%	4,040
Mar 11, 2026	38.11	39.29	38.11	38.66	38.66	0.81%	12,466
Mar 10, 2026	38.72	38.74	38.22	38.35	38.35	0.13%	6,004
Mar 9, 2026	38.45	39.17	37.35	38.30	38.30	-1.95%	79,765
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%	4,939
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