NASDAQ : VABK
Virginia National Bankshares Corporation — Price history
Financials · Banks - Regional · United States
Last price 51.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 277.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Virginia National Bankshares Corporation (VABK) closed at 52.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 51.68 | 53.35 | 50.56 | 52.57 | 12,585 | +2.06% |
| 2026-10-30 | 50.9 | 52.76 | 50.76 | 51.51 | 124,197 | +0.63% |
| 2026-10-29 | 49.59 | 51.84 | 49.25 | 51.19 | 13,705 | +5.13% |
| 2026-10-28 | 48.75 | 50.17 | 48.62 | 48.69 | 4,591 | -1.99% |
| 2026-10-27 | 49.2 | 50.24 | 49.2 | 49.68 | 11,015 | +1.08% |
| 2026-10-26 | 49.62 | 49.76 | 49.14 | 49.15 | 4,637 | -1.09% |
| 2026-10-23 | 49.8 | 50.076 | 49.47 | 49.69 | 6,794 | -0.78% |
| 2026-10-22 | 48.61 | 51.18 | 48.61 | 50.08 | 21,571 | +2.37% |
| 2026-10-21 | 49.48 | 49.48 | 47.39 | 48.92 | 9,837 | -0.99% |
| 2026-10-20 | 49.37 | 50.16 | 49.15 | 49.41 | 6,639 | +0.08% |
| 2026-10-19 | 50.66 | 50.9 | 49.32 | 49.37 | 9,952 | -2.92% |
| 2026-10-16 | 51.6 | 52.69 | 50.04 | 50.855 | 25,634 | -1.15% |
| 2026-10-15 | 50.7 | 52.01 | 50.055 | 51.445 | 20,821 | +1.49% |
| 2026-10-14 | 50.39 | 51.035 | 50.3 | 50.69 | 20,512 | +0.82% |
| 2026-10-13 | 49.44 | 50.5 | 49.44 | 50.28 | 11,748 | +2.13% |
| 2026-10-12 | 48.55 | 49.36 | 48.5 | 49.23 | 9,110 | +1.51% |
| 2026-10-09 | 49.21 | 49.21 | 48.5 | 48.5 | 2,255 | -1.28% |
| 2026-10-08 | 48.88 | 49.75 | 48.35 | 49.13 | 10,083 | +1.70% |
| 2026-10-07 | 48.13 | 48.926 | 48.1 | 48.31 | 5,589 | +0.33% |
| 2026-10-06 | 47.51 | 48.18 | 47.51 | 48.15 | 4,141 | +1.48% |
| 2026-10-05 | 47.8 | 47.84 | 47.17 | 47.45 | 8,487 | +0.83% |
| 2026-10-02 | 48.18 | 48.24 | 46.79 | 47.06 | 5,987 | -1.86% |
| 2026-10-01 | 47.615 | 47.95 | 47.615 | 47.95 | 2,802 | +0.61% |
| 2026-09-30 | 48.515 | 48.81 | 47.66 | 47.66 | 10,429 | -1.06% |
| 2026-09-29 | 48.5 | 49.25 | 48.02 | 48.17 | 10,282 | -1.51% |
| 2026-09-28 | 48.27 | 49.3 | 47.95 | 48.91 | 11,315 | +1.20% |
| 2026-09-25 | 47.07 | 49.23 | 47 | 48.33 | 17,703 | +2.68% |
| 2026-09-24 | 47.3 | 47.865 | 46.58 | 47.07 | 17,409 | +0.13% |
| 2026-09-23 | 46.92 | 47.01 | 46.92 | 47.01 | 3,661 | -2.06% |
| 2026-09-22 | 48.29 | 48.29 | 47.54 | 48 | 9,975 | -0.46% |
| 2026-09-21 | 47.14 | 48.5 | 47.14 | 48.22 | 4,717 | +2.44% |
| 2026-09-18 | 46.99 | 47.34 | 46.99 | 47.07 | 21,492 | -0.40% |
| 2026-09-17 | 47.4 | 47.49 | 47.21 | 47.26 | 2,267 | +0.23% |
| 2026-09-16 | 48.48 | 48.48 | 47.13 | 47.15 | 5,717 | -2.62% |
| 2026-09-15 | 49.22 | 49.22 | 48.1 | 48.42 | 12,058 | -1.51% |
| 2026-09-14 | 49.22 | 49.65 | 48.055 | 49.16 | 8,659 | -0.12% |
| 2026-09-11 | 47.9 | 49.22 | 47.755 | 49.22 | 6,732 | +2.76% |
| 2026-09-10 | 46.83 | 47.9 | 46.83 | 47.9 | 5,948 | +0.78% |
| 2026-09-09 | 47.05 | 47.6 | 47.05 | 47.53 | 5,384 | +1.02% |
| 2026-09-08 | 47.06 | 47.26 | 47.05 | 47.05 | 4,085 | +0.23% |
| 2026-09-04 | 46.9 | 47.6 | 46.635 | 46.94 | 7,062 | -0.06% |
| 2026-09-03 | 46.95 | 46.97 | 46.95 | 46.97 | 3,348 | +0.47% |
| 2026-09-02 | 46.73 | 46.96 | 46.625 | 46.75 | 6,176 | +0.86% |
| 2026-09-01 | 46.425 | 46.425 | 46.2 | 46.35 | 6,422 | +0.11% |
| 2026-08-31 | 46.6 | 46.7 | 46.25 | 46.3 | 3,123 | +0.00% |
| 2026-08-28 | 46.55 | 46.96 | 46.15 | 46.3 | 5,916 | -0.04% |
| 2026-08-27 | 46.53 | 46.75 | 46.32 | 46.32 | 2,852 | -0.13% |
| 2026-08-26 | 46.97 | 46.97 | 46.38 | 46.38 | 4,042 | -1.26% |
| 2026-08-25 | 46.97 | 46.97 | 46.884 | 46.97 | 11,507 | +0.50% |
| 2026-08-24 | 46.47 | 46.735 | 46.47 | 46.735 | 2,774 | +0.12% |
| 2026-08-21 | 46.77 | 47 | 46.54 | 46.68 | 6,922 | +0.43% |
| 2026-08-20 | 46.97 | 46.97 | 46.48 | 46.48 | 6,856 | -0.43% |
| 2026-08-19 | 47.4 | 47.4 | 46.68 | 46.68 | 4,953 | -0.91% |
| 2026-08-18 | 46.76 | 47.44 | 46.15 | 47.11 | 4,824 | +1.99% |
| 2026-08-17 | 46.52 | 46.76 | 46.14 | 46.19 | 5,263 | -1.28% |
| 2026-08-14 | 46.79 | 46.79 | 46.79 | 46.79 | 2,423 | +0.59% |
| 2026-08-13 | 47.08 | 47.75 | 46.87 | 46.87 | 5,781 | -1.19% |
| 2026-08-12 | 47.75 | 47.75 | 47.435 | 47.435 | 2,452 | +0.80% |
| 2026-08-11 | 47.955 | 47.955 | 47 | 47.06 | 3,030 | +0.43% |
| 2026-08-10 | 46.86 | 46.86 | 46.86 | 46.86 | 1,705 | -2.19% |
| 2026-08-07 | 46.75 | 47.93 | 46.75 | 47.91 | 4,304 | +2.18% |
| 2026-08-06 | 47.1 | 47.1 | 46.845 | 46.89 | 3,314 | -1.49% |
| 2026-08-05 | 46.51 | 50 | 46.5 | 47.6 | 7,362 | +0.15% |
| 2026-08-04 | 45.75 | 48.53 | 45.75 | 47.53 | 12,022 | +2.00% |
| 2026-08-03 | 46.18 | 48.65 | 46 | 46.6 | 12,956 | +1.76% |
| 2026-07-31 | 46.13 | 46.13 | 45.51 | 45.795 | 6,699 | -0.45% |
| 2026-07-30 | 46.043 | 46.4 | 45.16 | 46 | 7,122 | +0.52% |
| 2026-07-29 | 45.75 | 45.76 | 45.6 | 45.76 | 6,021 | -0.39% |
| 2026-07-28 | 45 | 45.94 | 45 | 45.94 | 4,991 | +0.00% |
| 2026-07-27 | 45.45 | 47.85 | 44.5 | 45.94 | 15,171 | +2.38% |
| 2026-07-24 | 44.9 | 44.9 | 44.49 | 44.87 | 8,414 | +1.63% |
| 2026-07-23 | 44.25 | 44.5 | 43.489 | 44.15 | 7,531 | -0.76% |
| 2026-07-22 | 44.67 | 44.67 | 44.01 | 44.49 | 10,458 | -1.70% |
| 2026-07-21 | 45.7 | 46.44 | 45.26 | 45.26 | 10,887 | -1.33% |
| 2026-07-20 | 44.35 | 45.87 | 44.35 | 45.87 | 7,714 | -0.61% |
| 2026-07-17 | 47.25 | 48.755 | 45.8 | 46.15 | 13,906 | -2.74% |
| 2026-07-16 | 45.33 | 48.09 | 45.33 | 47.45 | 6,751 | +3.87% |
| 2026-07-15 | 45.5 | 46.03 | 45.15 | 45.68 | 9,582 | +0.51% |
| 2026-07-14 | 45.45 | 45.45 | 45.45 | 45.45 | 2,301 | +0.35% |
| 2026-07-13 | 45.29 | 45.29 | 45.29 | 45.29 | 1,372 | +1.43% |
| 2026-07-10 | 44.65 | 44.74 | 44.48 | 44.65 | 3,804 | +0.00% |
| 2026-07-09 | 44.25 | 44.65 | 43.875 | 44.65 | 7,091 | +0.81% |
| 2026-07-08 | 43.75 | 44.29 | 43.55 | 44.29 | 7,064 | +1.84% |
| 2026-07-07 | 43.47 | 44 | 43.43 | 43.49 | 2,097 | -0.55% |
| 2026-07-06 | 44.4 | 44.99 | 43.73 | 43.73 | 2,890 | -1.51% |
| 2026-07-02 | 45.58 | 45.905 | 44.4 | 44.4 | 4,058 | -2.91% |
| 2026-07-01 | 45.07 | 45.73 | 45.07 | 45.73 | 4,045 | +3.04% |
| 2026-06-30 | 44.35 | 44.38 | 44.09 | 44.38 | 3,270 | +0.07% |
| 2026-06-29 | 47.785 | 47.785 | 44.1 | 44.35 | 10,111 | -2.57% |
| 2026-06-26 | 46.2 | 46.2 | 44.88 | 45.52 | 77,931 | +0.07% |
| 2026-06-25 | 45.45 | 45.49 | 45.22 | 45.49 | 3,377 | +0.57% |
| 2026-06-24 | 44.6 | 46.162 | 44.6 | 45.23 | 12,433 | +1.39% |
| 2026-06-23 | 43.51 | 44.61 | 43.45 | 44.61 | 5,310 | +2.53% |
| 2026-06-22 | 44.7 | 44.7 | 43.51 | 43.51 | 5,280 | -2.68% |
| 2026-06-18 | 44.63 | 44.71 | 43.82 | 44.71 | 17,319 | +1.78% |
| 2026-06-17 | 43.35 | 44.3 | 43.35 | 43.93 | 6,584 | -0.59% |
| 2026-06-16 | 45 | 45 | 43.7 | 44.19 | 6,110 | -1.32% |
| 2026-06-15 | 45 | 45 | 44.58 | 44.78 | 4,432 | -0.49% |
| 2026-06-12 | 44.99 | 45 | 44.99 | 45 | 4,788 | +0.81% |
| 2026-06-11 | 44.94 | 44.94 | 44.515 | 44.64 | 4,730 | -0.07% |
| 2026-06-10 | 43.58 | 44.67 | 43.58 | 44.67 | 8,468 | +2.93% |
| 2026-06-09 | 42.03 | 44 | 42.03 | 43.4 | 5,406 | +2.62% |
| 2026-06-08 | 42.61 | 42.61 | 42.29 | 42.29 | 3,453 | +0.09% |
| 2026-06-05 | 42.25 | 42.25 | 42.25 | 42.25 | 2,503 | +0.00% |
| 2026-06-04 | 41 | 42.864 | 41 | 42.25 | 11,825 | +4.53% |
| 2026-06-03 | 39.55 | 40.42 | 39.435 | 40.42 | 10,365 | -3.67% |
| 2026-06-02 | 42.46 | 42.46 | 41.96 | 41.96 | 2,360 | -0.66% |
| 2026-06-01 | 42.635 | 42.635 | 42.24 | 42.24 | 5,639 | -2.65% |
| 2026-05-29 | 42.88 | 43.47 | 42.078 | 43.39 | 5,492 | +0.98% |
| 2026-05-28 | 42.96 | 43.12 | 42.41 | 42.97 | 6,468 | +0.14% |
| 2026-05-27 | 42.4 | 42.91 | 42.4 | 42.91 | 4,104 | +1.39% |
| 2026-05-26 | 42.98 | 42.98 | 42.32 | 42.32 | 4,778 | -0.80% |
| 2026-05-22 | 42.5 | 42.66 | 42.5 | 42.66 | 5,558 | -0.49% |
| 2026-05-21 | 42.51 | 43.07 | 42.51 | 42.87 | 6,846 | +0.40% |
| 2026-05-20 | 43.235 | 43.235 | 42.58 | 42.7 | 5,014 | +0.47% |
| 2026-05-19 | 42.45 | 42.5 | 42.26 | 42.5 | 3,164 | +0.71% |
| 2026-05-18 | 42 | 43.05 | 42 | 42.2 | 9,523 | +1.81% |
| 2026-05-15 | 42.17 | 43.03 | 41.36 | 41.45 | 5,340 | -2.95% |
| 2026-05-14 | 42.99 | 43 | 42.71 | 42.71 | 3,208 | -0.49% |
| 2026-05-13 | 42.5 | 43.4 | 42.25 | 42.92 | 6,152 | +1.30% |