Virginia National Bankshares Corporation VABK
NASDAQ · United States · Finance
$47.06-0.89 (-1.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $47.06 | -1.86% | $48.18 | $48.24 | $46.79 | 6.00K |
| 2026-10-01 | $47.95 | +0.61% | $47.62 | $47.95 | $47.62 | 2.80K |
| 2026-09-30 | $47.66 | -1.06% | $48.52 | $48.81 | $47.66 | 10.40K |
| 2026-09-29 | $48.17 | -1.51% | $48.50 | $49.25 | $48.02 | 10.30K |
| 2026-09-28 | $48.91 | +1.20% | $48.27 | $49.30 | $47.95 | 11.30K |
| 2026-09-25 | $48.33 | +2.68% | $47.07 | $49.23 | $47.00 | 17.70K |
| 2026-09-24 | $47.07 | +0.13% | $47.30 | $47.87 | $46.58 | 17.40K |
| 2026-09-23 | $47.01 | -2.06% | $46.92 | $47.01 | $46.92 | 3.70K |
| 2026-09-22 | $48.00 | -0.46% | $48.29 | $48.29 | $47.54 | 10.00K |
| 2026-09-21 | $48.22 | +2.44% | $47.14 | $48.50 | $47.14 | 4.70K |
| 2026-09-18 | $47.07 | -0.40% | $46.99 | $47.34 | $46.99 | 21.50K |
| 2026-09-17 | $47.26 | +0.23% | $47.40 | $47.49 | $47.21 | 2.30K |
| 2026-09-16 | $47.15 | -2.62% | $48.48 | $48.48 | $47.13 | 5.70K |
| 2026-09-15 | $48.42 | -1.51% | $49.22 | $49.22 | $48.10 | 12.10K |
| 2026-09-14 | $49.16 | -0.12% | $49.22 | $49.65 | $48.06 | 8.70K |
| 2026-09-11 | $49.22 | +2.76% | $47.90 | $49.22 | $47.76 | 6.70K |
| 2026-09-10 | $47.90 | +0.78% | $46.83 | $47.90 | $46.83 | 5.90K |
| 2026-09-09 | $47.53 | +1.02% | $47.05 | $47.60 | $47.05 | 5.40K |
| 2026-09-08 | $47.05 | +0.23% | $47.06 | $47.26 | $47.05 | 4.10K |
| 2026-09-04 | $46.94 | -0.06% | $46.90 | $47.60 | $46.64 | 7.10K |
| 2026-09-03 | $46.97 | +0.47% | $46.95 | $46.97 | $46.95 | 3.30K |
| 2026-09-02 | $46.75 | +0.86% | $46.73 | $46.96 | $46.63 | 6.20K |
| 2026-09-01 | $46.35 | +0.11% | $46.43 | $46.43 | $46.20 | 6.40K |
| 2026-08-31 | $46.30 | 0.00% | $46.60 | $46.70 | $46.25 | 3.10K |
| 2026-08-28 | $46.30 | -0.04% | $46.55 | $46.96 | $46.15 | 5.90K |
| 2026-08-27 | $46.32 | -0.13% | $46.53 | $46.75 | $46.32 | 2.90K |
| 2026-08-26 | $46.38 | -1.26% | $46.97 | $46.97 | $46.38 | 4.00K |
| 2026-08-25 | $46.97 | +0.49% | $46.97 | $46.97 | $46.88 | 11.50K |
| 2026-08-24 | $46.74 | +0.13% | $46.47 | $46.74 | $46.47 | 2.80K |
| 2026-08-21 | $46.68 | +0.43% | $46.77 | $47.00 | $46.54 | 6.90K |
| 2026-08-20 | $46.48 | -0.43% | $46.97 | $46.97 | $46.48 | 6.90K |
| 2026-08-19 | $46.68 | -0.91% | $47.40 | $47.40 | $46.68 | 5.00K |
| 2026-08-18 | $47.11 | +1.99% | $46.76 | $47.44 | $46.15 | 4.80K |
| 2026-08-17 | $46.19 | -1.28% | $46.52 | $46.76 | $46.14 | 5.30K |
| 2026-08-14 | $46.79 | -0.17% | $46.79 | $46.79 | $46.79 | 2.40K |
| 2026-08-13 | $46.87 | -1.20% | $47.08 | $47.75 | $46.87 | 5.80K |
| 2026-08-12 | $47.44 | +0.81% | $47.75 | $47.75 | $47.44 | 2.50K |
| 2026-08-11 | $47.06 | +0.43% | $47.96 | $47.96 | $47.00 | 3.00K |
| 2026-08-10 | $46.86 | -2.19% | $46.86 | $46.86 | $46.86 | 1.70K |
| 2026-08-07 | $47.91 | +2.18% | $46.75 | $47.93 | $46.75 | 4.30K |
| 2026-08-06 | $46.89 | -1.49% | $47.10 | $47.10 | $46.85 | 3.30K |
| 2026-08-05 | $47.60 | +0.15% | $46.51 | $50.00 | $46.50 | 7.40K |
| 2026-08-04 | $47.53 | +2.00% | $45.75 | $48.53 | $45.75 | 12.00K |
| 2026-08-03 | $46.60 | +1.75% | $46.18 | $48.65 | $46.00 | 13.00K |
| 2026-07-31 | $45.80 | -0.43% | $46.13 | $46.13 | $45.51 | 6.70K |
| 2026-07-30 | $46.00 | +0.52% | $46.04 | $46.40 | $45.16 | 7.10K |
| 2026-07-29 | $45.76 | -0.39% | $45.75 | $45.76 | $45.60 | 6.00K |
| 2026-07-28 | $45.94 | 0.00% | $45.00 | $45.94 | $45.00 | 5.00K |
| 2026-07-27 | $45.94 | +2.38% | $45.45 | $47.85 | $44.50 | 15.20K |
| 2026-07-24 | $44.87 | +1.63% | $44.90 | $44.90 | $44.49 | 8.40K |
| 2026-07-23 | $44.15 | -0.76% | $44.25 | $44.50 | $43.49 | 7.50K |
| 2026-07-22 | $44.49 | -1.70% | $44.67 | $44.67 | $44.01 | 10.50K |
| 2026-07-21 | $45.26 | -1.33% | $45.70 | $46.44 | $45.26 | 10.90K |
| 2026-07-20 | $45.87 | -0.61% | $44.35 | $45.87 | $44.35 | 7.70K |
| 2026-07-17 | $46.15 | -2.74% | $47.25 | $48.76 | $45.80 | 13.90K |
| 2026-07-16 | $47.45 | +3.87% | $45.33 | $48.09 | $45.33 | 6.80K |
| 2026-07-15 | $45.68 | +0.51% | $45.50 | $46.03 | $45.15 | 9.60K |
| 2026-07-14 | $45.45 | +0.35% | $45.45 | $45.45 | $45.45 | 2.30K |
| 2026-07-13 | $45.29 | +1.43% | $45.29 | $45.29 | $45.29 | 1.40K |
| 2026-07-10 | $44.65 | 0.00% | $44.65 | $44.74 | $44.48 | 3.80K |
| 2026-07-09 | $44.65 | +0.81% | $44.25 | $44.65 | $43.88 | 7.10K |
| 2026-07-08 | $44.29 | +1.84% | $43.75 | $44.29 | $43.55 | 7.10K |
| 2026-07-07 | $43.49 | -0.55% | $43.47 | $44.00 | $43.43 | 2.10K |
| 2026-07-06 | $43.73 | -1.51% | $44.40 | $44.99 | $43.73 | 2.90K |
| 2026-07-02 | $44.40 | -2.91% | $45.58 | $45.90 | $44.40 | 4.10K |
| 2026-07-01 | $45.73 | +3.04% | $45.07 | $45.73 | $45.07 | 4.00K |
| 2026-06-30 | $44.38 | +0.07% | $44.35 | $44.38 | $44.09 | 3.30K |
| 2026-06-29 | $44.35 | -2.57% | $47.79 | $47.79 | $44.10 | 10.10K |
| 2026-06-26 | $45.52 | +0.07% | $46.20 | $46.20 | $44.88 | 77.90K |
| 2026-06-25 | $45.49 | +0.57% | $45.45 | $45.49 | $45.22 | 3.40K |
| 2026-06-24 | $45.23 | +1.39% | $44.60 | $46.16 | $44.60 | 12.40K |
| 2026-06-23 | $44.61 | +2.53% | $43.51 | $44.61 | $43.45 | 5.30K |
| 2026-06-22 | $43.51 | -2.68% | $44.70 | $44.70 | $43.51 | 5.30K |
| 2026-06-18 | $44.71 | +1.78% | $44.63 | $44.71 | $43.82 | 17.30K |
| 2026-06-17 | $43.93 | -0.59% | $43.35 | $44.30 | $43.35 | 6.60K |
| 2026-06-16 | $44.19 | -1.32% | $45.00 | $45.00 | $43.70 | 6.10K |
| 2026-06-15 | $44.78 | -0.49% | $45.00 | $45.00 | $44.58 | 4.40K |
| 2026-06-12 | $45.00 | +0.81% | $44.99 | $45.00 | $44.99 | 4.80K |
| 2026-06-11 | $44.64 | -0.07% | $44.94 | $44.94 | $44.52 | 4.70K |
| 2026-06-10 | $44.67 | +2.93% | $43.58 | $44.67 | $43.58 | 8.50K |
| 2026-06-09 | $43.40 | +2.62% | $42.03 | $44.00 | $42.03 | 5.40K |
| 2026-06-08 | $42.29 | +0.09% | $42.61 | $42.61 | $42.29 | 3.50K |
| 2026-06-05 | $42.25 | 0.00% | $42.25 | $42.25 | $42.25 | 2.50K |
| 2026-06-04 | $42.25 | +4.53% | $41.00 | $42.86 | $41.00 | 11.80K |
| 2026-06-03 | $40.42 | -3.67% | $39.55 | $40.42 | $39.44 | 10.40K |
| 2026-06-02 | $41.96 | -0.66% | $42.46 | $42.46 | $41.96 | 2.40K |
| 2026-06-01 | $42.24 | -2.65% | $42.64 | $42.64 | $42.24 | 5.60K |
| 2026-05-29 | $43.39 | +0.98% | $42.88 | $43.47 | $42.08 | 5.50K |
| 2026-05-28 | $42.97 | +0.14% | $42.96 | $43.12 | $42.41 | 6.40K |
| 2026-05-27 | $42.91 | +1.39% | $42.40 | $42.91 | $42.40 | 4.10K |