Virginia National Bankshares Corporation - Common Stock (VABK)

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

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	37.84	37.84	37.49	37.50	2,229	37.50
7/24/2025	37.13	37.86	37.13	37.42	2,073	37.42
7/23/2025	37.93	38.13	37.93	38.13	2,005	38.13
7/22/2025	38.10	38.26	38.06	38.06	5,194	38.06
7/21/2025	37.80	38.10	37.49	37.67	5,983	37.67
7/18/2025	38.19	38.19	36.77	36.77	6,536	36.77
7/17/2025	38.13	38.48	37.46	37.46	6,727	37.46
7/16/2025	37.00	38.44	37.00	37.68	9,407	37.68
7/15/2025	38.57	38.57	37.31	37.31	11,395	37.31
7/14/2025	38.50	38.50	37.95	38.06	6,057	38.06
7/11/2025	38.13	38.13	37.50	37.64	3,763	37.64
7/10/2025	38.70	38.70	38.50	38.50	2,741	38.50
7/09/2025	36.76	38.44	36.76	38.44	2,783	38.44
7/08/2025	37.92	38.34	37.48	37.48	3,713	37.48
7/07/2025	37.60	38.27	37.60	37.95	5,499	37.95
7/03/2025	38.00	38.51	37.96	38.51	2,443	38.51
7/02/2025	37.46	37.46	37.11	37.11	3,098	37.11
7/01/2025	37.00	37.71	37.00	37.71	2,009	37.71
6/30/2025	37.52	37.52	36.82	37.00	5,578	37.00
6/27/2025	37.40	37.45	36.60	36.62	23,069	36.62
6/26/2025	36.75	36.95	36.75	36.95	4,446	36.95
6/25/2025	37.45	37.45	36.61	36.61	3,266	36.61
6/24/2025	37.07	37.10	37.07	37.10	2,447	37.10
6/23/2025	36.62	37.13	36.56	36.85	7,795	36.85
6/20/2025	37.50	37.50	36.60	36.61	9,676	36.61
6/18/2025	37.00	37.21	36.89	37.21	2,859	37.21
6/17/2025	36.60	36.67	36.48	36.63	7,840	36.63
6/16/2025	36.73	36.91	36.73	36.91	2,115	36.91
6/13/2025	36.61	36.67	36.60	36.60	4,518	36.60
6/12/2025	37.11	37.42	37.11	37.42	1,664	37.42
6/11/2025	38.12	38.12	37.19	37.19	3,290	37.19
6/10/2025	37.62	37.62	37.62	37.62	1,858	37.62
6/09/2025	37.81	37.81	37.23	37.23	3,560	37.23
6/06/2025	37.15	37.26	36.70	36.90	6,228	36.90
6/05/2025	37.00	37.00	36.71	36.83	2,379	36.83
6/04/2025	36.52	37.05	36.52	36.81	3,400	36.81
6/03/2025	37.24	37.25	37.10	37.18	2,930	37.18
6/02/2025	36.88	36.90	36.88	36.90	2,492	36.90
5/30/2025	38.15	38.85	36.83	37.35	6,765	37.35
5/29/2025	36.95	38.30	36.95	38.19	4,864	38.19
5/28/2025	36.60	36.60	36.60	36.60	1,875	36.60
5/27/2025	37.42	37.42	37.42	37.42	1,622	37.42
5/23/2025	36.60	37.23	36.37	36.91	4,666	36.91
5/22/2025	37.33	37.40	36.60	36.60	2,710	36.60
5/21/2025	36.61	37.52	36.61	37.46	2,686	37.46
5/20/2025	37.27	37.27	37.27	37.27	790	37.27
5/19/2025	38.06	38.06	38.06	38.06	1,344	38.06
5/16/2025	39.00	39.00	38.08	38.08	5,512	38.08
5/15/2025	38.30	39.30	38.30	39.30	4,473	39.30
5/14/2025	40.48	40.48	38.30	38.30	8,374	37.94
5/13/2025	38.85	39.70	38.03	39.61	4,152	39.24
5/12/2025	38.00	40.49	38.00	38.50	9,369	38.14
5/09/2025	36.60	37.30	36.60	36.82	3,541	36.47
5/08/2025	36.23	37.52	36.23	36.74	6,137	36.39
5/07/2025	37.00	37.00	36.80	36.80	3,449	36.46
5/06/2025	36.60	37.00	35.91	36.95	4,756	36.60
5/05/2025	36.87	36.89	36.60	36.62	2,441	36.28
5/02/2025	37.00	37.51	36.72	37.36	3,842	37.01
5/01/2025	36.19	36.19	35.90	36.07	3,666	35.73
4/30/2025	35.27	37.34	35.27	36.78	5,492	36.43
4/29/2025	35.43	36.06	35.20	35.48	6,132	35.15
4/28/2025	35.25	35.50	34.81	35.29	4,273	34.96