Virginia National Banksha... (VABK)
NASDAQ: VABK
· Real-Time Price · USD
38.05
0.30 (0.79%)
At close: Oct 03, 2025, 3:59 PM
38.05
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
VABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 37.94 | 38.58 | 37.88 | 38.05 | 38.05 | 0.79% | 12,725 |
| Oct 2, 2025 | 37.92 | 38.12 | 37.31 | 37.75 | 37.75 | -0.92% | 9,317 |
| Oct 1, 2025 | 38.96 | 38.96 | 37.67 | 38.10 | 38.10 | -1.83% | 19,100 |
| Sep 30, 2025 | 39.15 | 39.29 | 38.07 | 38.81 | 38.81 | 1.65% | 10,000 |
| Sep 29, 2025 | 38.24 | 38.71 | 38.12 | 38.18 | 38.18 | -1.32% | 5,500 |
| Sep 26, 2025 | 38.80 | 39.00 | 38.46 | 38.69 | 38.69 | -0.23% | 4,341 |
| Sep 25, 2025 | 39.35 | 39.35 | 38.78 | 38.78 | 38.78 | -0.72% | 6,900 |
| Sep 24, 2025 | 39.70 | 39.70 | 38.94 | 39.06 | 39.06 | -0.81% | 11,743 |
| Sep 23, 2025 | 40.30 | 40.52 | 39.21 | 39.38 | 39.38 | -0.61% | 14,824 |
| Sep 22, 2025 | 40.00 | 40.00 | 39.29 | 39.62 | 39.62 | -0.97% | 14,323 |
| Sep 19, 2025 | 40.29 | 40.29 | 38.65 | 40.01 | 40.01 | -0.57% | 90,929 |
| Sep 18, 2025 | 39.47 | 40.94 | 39.47 | 40.24 | 40.24 | 1.90% | 18,249 |
| Sep 17, 2025 | 39.78 | 41.00 | 39.10 | 39.49 | 39.49 | -0.05% | 27,600 |
| Sep 16, 2025 | 40.69 | 41.53 | 39.11 | 39.51 | 39.51 | -2.85% | 24,226 |
| Sep 15, 2025 | 41.21 | 41.21 | 40.59 | 40.67 | 40.67 | -0.93% | 12,700 |
| Sep 12, 2025 | 40.59 | 41.57 | 40.29 | 41.05 | 41.05 | -0.32% | 12,747 |
| Sep 11, 2025 | 40.76 | 41.20 | 40.07 | 41.18 | 41.18 | 1.86% | 14,845 |
| Sep 10, 2025 | 40.91 | 40.91 | 40.11 | 40.43 | 40.43 | -1.10% | 13,500 |
| Sep 9, 2025 | 40.76 | 41.31 | 40.08 | 40.88 | 40.88 | -0.02% | 35,933 |
| Sep 8, 2025 | 40.35 | 41.46 | 40.20 | 40.89 | 40.89 | 1.34% | 24,100 |
Page 1 of 136