Virginia National Bankshares Corporation - Common Stock (VABK)

Last Price44.40

Change-1.33 (-2.91%)

NASDAQ· Last Trade: Jul 4th, 11:41 AM EDT

Historical Prices For Virginia National Bankshares Corporation - Common Stock (VABK)

Date Range:

2026-04-04 - 2026-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2026	45.58	45.90	44.40	44.40	4,059	44.40
7/01/2026	45.07	45.73	45.07	45.73	4,046	45.73
6/30/2026	44.35	44.38	44.09	44.38	3,271	44.38
6/29/2026	47.78	47.78	44.10	44.35	10,112	44.35
6/26/2026	46.20	46.20	44.88	45.52	77,932	45.52
6/25/2026	45.45	45.49	45.22	45.49	3,378	45.49
6/24/2026	44.60	46.16	44.60	45.23	12,434	45.23
6/23/2026	43.51	44.61	43.45	44.61	5,311	44.61
6/22/2026	44.70	44.70	43.51	43.51	5,281	43.51
6/18/2026	44.63	44.71	43.82	44.71	17,320	44.71
6/17/2026	43.35	44.30	43.35	43.93	6,585	43.93
6/16/2026	45.00	45.00	43.70	44.19	6,111	44.19
6/15/2026	45.00	45.00	44.58	44.78	4,433	44.78
6/12/2026	44.99	45.00	44.99	45.00	4,789	45.00
6/11/2026	44.94	44.94	44.52	44.64	4,730	44.64
6/10/2026	43.58	44.67	43.58	44.67	8,469	44.67
6/09/2026	42.03	44.00	42.03	43.40	5,407	43.40
6/08/2026	42.61	42.61	42.29	42.29	3,454	42.29
6/05/2026	42.25	42.25	42.25	42.25	2,504	42.25
6/04/2026	41.00	42.86	41.00	42.25	11,826	42.25
6/03/2026	39.55	40.42	39.44	40.42	10,366	40.42
6/02/2026	42.46	42.46	41.96	41.96	2,360	41.96
6/01/2026	42.63	42.63	42.24	42.24	5,640	42.24
5/29/2026	0.00	43.47	42.08	43.39	5,492	43.39
5/28/2026	42.96	43.12	42.41	42.97	6,469	42.97
5/27/2026	42.40	42.91	42.40	42.91	4,104	42.91
5/26/2026	42.98	42.98	42.32	42.32	4,778	42.32
5/22/2026	42.50	42.66	42.50	42.66	5,559	42.66
5/21/2026	42.51	43.07	42.51	42.87	6,847	42.87
5/20/2026	43.23	43.23	42.58	42.70	5,015	42.70
5/19/2026	42.45	42.50	42.26	42.50	3,165	42.50
5/18/2026	42.00	43.05	42.00	42.20	9,524	42.20
5/15/2026	42.17	43.03	41.36	41.45	5,341	41.45
5/14/2026	42.99	43.00	42.71	42.71	3,209	42.71
5/13/2026	42.50	43.40	42.25	42.92	6,153	42.92
5/12/2026	42.54	42.73	42.52	42.73	4,260	42.37
5/11/2026	43.49	43.49	42.36	42.36	6,136	42.00
5/08/2026	43.84	43.84	43.55	43.55	1,941	43.18
5/07/2026	48.58	48.58	44.25	44.25	6,921	43.88
5/06/2026	43.67	44.81	43.67	44.15	7,541	43.78
5/05/2026	43.35	43.60	42.73	43.60	5,054	43.23
5/04/2026	42.15	42.85	41.88	42.70	12,728	42.34
5/01/2026	42.05	43.00	42.05	42.66	4,058	42.30
4/30/2026	41.77	43.00	41.77	42.20	11,564	41.84
4/29/2026	42.66	42.66	42.22	42.22	2,904	41.86
4/28/2026	42.11	43.05	42.11	43.05	14,624	42.69
4/27/2026	41.55	42.01	41.33	41.90	8,374	41.55
4/24/2026	41.33	41.88	41.33	41.88	2,302	41.53
4/23/2026	41.72	41.72	41.43	41.43	4,109	41.08
4/22/2026	41.30	41.81	41.30	41.81	3,447	41.46
4/21/2026	41.17	41.34	40.94	41.13	12,449	40.78
4/20/2026	41.07	41.15	41.07	41.15	4,885	40.80
4/17/2026	41.48	42.23	41.00	41.72	7,804	41.37
4/16/2026	41.00	41.25	40.50	41.02	5,881	40.67
4/15/2026	41.25	41.25	41.00	41.00	2,742	40.65
4/14/2026	43.09	43.09	41.00	41.10	2,092	40.75
4/13/2026	40.16	41.50	40.16	41.28	8,383	40.93
4/10/2026	40.00	41.30	39.80	40.50	10,518	40.16
4/09/2026	38.70	39.82	38.70	39.82	5,417	39.48
4/08/2026	39.51	39.51	39.03	39.03	5,162	38.70
4/07/2026	38.55	38.63	38.55	38.63	4,143	38.30
4/06/2026	38.80	38.80	38.35	38.35	3,671	38.03