Virginia National Banksha... (VABK)
NASDAQ: VABK
· Real-Time Price · USD
38.39
0.70 (1.86%)
At close: Aug 18, 2025, 3:59 PM
VABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 38.97 | 38.97 | 37.87 | 38.21 | 38.21 | 1.38% | 7,076 |
| Aug 15, 2025 | 39.84 | 41.10 | 37.69 | 37.69 | 37.69 | -5.54% | 39,000 |
| Aug 14, 2025 | 39.69 | 41.55 | 39.55 | 39.90 | 39.54 | 0.50% | 36,700 |
| Aug 13, 2025 | 38.25 | 41.17 | 37.78 | 39.70 | 39.34 | 4.75% | 38,701 |
| Aug 12, 2025 | 37.30 | 38.25 | 36.91 | 37.90 | 37.56 | 2.60% | 8,801 |
| Aug 11, 2025 | 37.35 | 37.35 | 36.65 | 36.94 | 36.61 | 0.16% | 3,734 |
| Aug 8, 2025 | 38.01 | 38.01 | 36.88 | 36.88 | 36.55 | 0.63% | 1,429 |
| Aug 7, 2025 | 37.15 | 37.15 | 36.60 | 36.65 | 36.32 | -0.14% | 7,700 |
| Aug 6, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.37 | -0.70% | 2,100 |
| Aug 5, 2025 | 36.65 | 37.29 | 36.60 | 36.96 | 36.63 | 0.49% | 5,440 |
| Aug 4, 2025 | 36.71 | 36.78 | 36.71 | 36.78 | 36.45 | 0.49% | 2,832 |
| Aug 1, 2025 | 36.60 | 36.67 | 36.60 | 36.60 | 36.27 | -0.73% | 8,100 |
| Jul 31, 2025 | 37.24 | 37.47 | 36.60 | 36.87 | 36.54 | -1.02% | 6,761 |
| Jul 30, 2025 | 37.92 | 38.10 | 37.25 | 37.25 | 36.91 | -1.92% | 5,709 |
| Jul 29, 2025 | 37.53 | 38.45 | 37.53 | 37.98 | 37.64 | 0.18% | 3,300 |
| Jul 28, 2025 | 37.25 | 38.22 | 37.25 | 37.91 | 37.57 | 1.09% | 7,525 |
| Jul 25, 2025 | 37.85 | 37.85 | 37.49 | 37.50 | 37.16 | 0.21% | 2,229 |
| Jul 24, 2025 | 37.13 | 37.86 | 37.13 | 37.42 | 37.08 | -1.86% | 2,100 |
| Jul 23, 2025 | 37.93 | 38.13 | 37.93 | 38.13 | 37.79 | 0.18% | 2,005 |
| Jul 22, 2025 | 38.10 | 38.26 | 38.06 | 38.06 | 37.72 | 1.04% | 5,200 |