Want to see VABK full AI Analyst Report?
Virginia National Bankshares (VABK) Historical Prices
32 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 53.70 | 53.70 | 52.62 | 52.80 | 52.80 | -0.71% | 15,883 | 1.48 |
| Nov 05, 2026 | 54.93 | 55.00 | 52.95 | 53.18 | 53.18 | -0.71% | 20,874 | 2.00 |
| Nov 04, 2026 | 52.69 | 54.33 | 52.69 | 53.56 | 53.56 | +3.74% | 30,020 | 2.99 |
| Nov 03, 2026 | 52.91 | 52.91 | 51.58 | 51.63 | 51.63 | -2.22% | 11,937 | 1.20 |
| Nov 02, 2026 | 51.68 | 53.35 | 50.56 | 52.80 | 52.80 | +2.50% | 21,521 | 2.22 |
| Oct 30, 2026 | 50.90 | 52.76 | 50.76 | 51.51 | 51.51 | +0.63% | 124,196 | 15.71 |
| Oct 29, 2026 | 49.59 | 51.84 | 49.25 | 51.19 | 51.19 | +5.13% | 13,705 | 1.74 |
| Oct 28, 2026 | 48.75 | 50.17 | 48.62 | 48.69 | 48.69 | -1.99% | 4,591 | 0.58 |
| Oct 27, 2026 | 49.20 | 50.24 | 49.20 | 49.68 | 49.68 | +1.08% | 11,015 | 1.40 |
| Oct 26, 2026 | 49.62 | 49.76 | 49.14 | 49.15 | 49.15 | -1.09% | 4,637 | 0.59 |
| Oct 23, 2026 | 49.80 | 50.08 | 49.47 | 49.69 | 49.69 | -0.78% | 6,794 | 0.86 |
| Oct 22, 2026 | 48.61 | 51.18 | 48.61 | 50.08 | 50.08 | +2.37% | 21,571 | 2.78 |
| Oct 21, 2026 | 49.48 | 49.48 | 47.39 | 48.92 | 48.92 | -0.99% | 9,837 | 1.27 |
| Oct 20, 2026 | 49.37 | 50.16 | 49.15 | 49.41 | 49.41 | +0.08% | 6,639 | 0.86 |
| Oct 19, 2026 | 50.66 | 50.90 | 49.32 | 49.37 | 49.37 | -2.92% | 9,950 | 1.28 |
| Oct 16, 2026 | 51.60 | 52.69 | 50.04 | 50.86 | 50.86 | -1.15% | 25,632 | 3.41 |
| Oct 15, 2026 | 50.70 | 52.01 | 50.06 | 51.45 | 51.45 | +1.49% | 20,821 | 2.85 |
| Oct 14, 2026 | 50.39 | 51.04 | 50.30 | 50.69 | 50.69 | +0.82% | 20,512 | 2.84 |
| Oct 13, 2026 | 49.44 | 50.50 | 49.44 | 50.28 | 50.28 | +2.13% | 11,748 | 1.65 |
| Oct 12, 2026 | 48.55 | 49.36 | 48.50 | 49.23 | 49.23 | +1.51% | 9,110 | 1.28 |
| Oct 09, 2026 | 49.21 | 49.21 | 48.50 | 48.50 | 48.50 | -1.28% | 2,255 | 0.32 |
| Oct 08, 2026 | 48.88 | 49.75 | 48.35 | 49.13 | 49.13 | +1.70% | 10,083 | 1.44 |
| Oct 07, 2026 | 48.13 | 48.93 | 48.10 | 48.31 | 48.31 | +0.33% | 5,589 | 0.80 |
| Oct 06, 2026 | 47.51 | 48.18 | 47.51 | 48.15 | 48.15 | +1.48% | 4,141 | 0.59 |
| Oct 05, 2026 | 47.80 | 47.84 | 47.17 | 47.45 | 47.45 | +0.83% | 8,487 | 1.21 |
| Oct 02, 2026 | 48.18 | 48.24 | 46.79 | 47.06 | 47.06 | -1.86% | 5,987 | 0.86 |
| Oct 01, 2026 | 47.62 | 47.95 | 47.62 | 47.95 | 47.95 | +0.61% | 2,802 | 0.40 |
| Sep 30, 2026 | 48.52 | 48.81 | 47.66 | 47.66 | 47.66 | -1.06% | 10,429 | 1.54 |
| Sep 29, 2026 | 48.50 | 49.25 | 48.02 | 48.17 | 48.17 | -1.51% | 10,282 | 1.54 |
| Sep 28, 2026 | 48.27 | 49.30 | 47.95 | 48.91 | 48.91 | +1.20% | 11,315 | 1.73 |
| Sep 25, 2026 | 47.07 | 49.23 | 47.00 | 48.33 | 48.33 | +2.68% | 17,703 | 2.80 |
| Sep 24, 2026 | 47.30 | 47.87 | 46.58 | 47.07 | 47.07 | +0.13% | 17,409 | 2.80 |
| Sep 23, 2026 | 46.92 | 47.01 | 46.92 | 47.01 | 47.01 | -2.06% | 3,661 | 0.50 |
| Sep 22, 2026 | 48.29 | 48.29 | 47.54 | 48.00 | 48.00 | -0.46% | 9,975 | 1.37 |
| Sep 21, 2026 | 47.14 | 48.50 | 47.14 | 48.22 | 48.22 | +2.44% | 4,717 | 0.64 |
| Sep 18, 2026 | 46.99 | 47.34 | 46.99 | 47.07 | 47.07 | -0.40% | 21,492 | 3.00 |
| Sep 17, 2026 | 47.40 | 47.49 | 47.21 | 47.26 | 47.26 | +0.23% | 2,267 | 0.31 |
| Sep 16, 2026 | 48.48 | 48.48 | 47.13 | 47.15 | 47.15 | -2.62% | 5,717 | 0.80 |
| Sep 15, 2026 | 49.22 | 49.22 | 48.10 | 48.42 | 48.42 | -1.51% | 12,058 | 1.68 |
| Sep 14, 2026 | 49.22 | 49.65 | 48.06 | 49.16 | 49.16 | -0.12% | 8,659 | 1.21 |
| Sep 11, 2026 | 47.90 | 49.22 | 47.76 | 49.22 | 49.22 | +2.76% | 6,732 | 0.94 |
| Sep 10, 2026 | 46.83 | 47.90 | 46.83 | 47.90 | 47.90 | +0.78% | 5,948 | 0.83 |
| Sep 09, 2026 | 47.05 | 47.60 | 47.05 | 47.53 | 47.53 | +1.02% | 5,384 | 0.76 |
| Sep 08, 2026 | 47.06 | 47.26 | 47.05 | 47.05 | 47.05 | +0.23% | 4,085 | 0.57 |
| Sep 07, 2026 | 46.90 | 47.60 | 46.64 | 46.94 | 46.94 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 46.90 | 47.60 | 46.64 | 46.94 | 46.94 | -0.06% | 7,062 | 0.98 |
| Sep 03, 2026 | 46.95 | 46.97 | 46.95 | 46.97 | 46.97 | +0.47% | 3,348 | 0.46 |
| Sep 02, 2026 | 46.73 | 46.96 | 46.63 | 46.75 | 46.75 | +0.86% | 6,176 | 0.86 |
| Sep 01, 2026 | 46.43 | 46.43 | 46.20 | 46.35 | 46.35 | +0.11% | 6,421 | 0.88 |
| Aug 31, 2026 | 46.60 | 46.70 | 46.25 | 46.30 | 46.30 | +0.00% | 3,123 | 0.42 |
