Virginia National Bankshares Corp (VABK) Historical Stock Data
40.28 ↓0.07 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VABK is down -0.21% a day on average. There have been 14 days where Virginia National Bankshares Corp closed green and 16 days where VABK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 40.60 | 40.28 | ↓$0.32 (-0.79%) | 40.28 | 41.22 | 7.91K |
| 2025-12-11 | 40.10 | 40.35 | ↑$0.25 (0.62%) | 39.57 | 40.99 | 13.18K |
| 2025-12-10 | 41.67 | 39.56 | ↓$2.11 (-5.06%) | 38.11 | 41.67 | 21.39K |
| 2025-12-09 | 40.68 | 40.48 | ↓$0.20 (-0.49%) | 40.47 | 40.70 | 4.51K |
| 2025-12-08 | 40.69 | 40.23 | ↓$0.46 (-1.13%) | 40.04 | 41.03 | 3.27K |
| 2025-12-05 | 40.70 | 40.70 | ↑$0.00 (0.00%) | 40.70 | 40.70 | 2.15K |
| 2025-12-04 | 40.80 | 40.81 | ↑$0.01 (0.02%) | 40.54 | 41.39 | 4.44K |
| 2025-12-03 | 41.19 | 41.59 | ↑$0.40 (0.97%) | 41.05 | 41.59 | 5.73K |
| 2025-12-02 | 39.85 | 40.58 | ↑$0.73 (1.83%) | 39.07 | 40.58 | 12.14K |
| 2025-12-01 | 40.60 | 39.30 | ↓$1.30 (-3.20%) | 39.10 | 40.60 | 35.43K |
| 2025-11-28 | 40.88 | 40.60 | ↓$0.28 (-0.68%) | 40.22 | 41.37 | 5.76K |
| 2025-11-26 | 40.60 | 40.52 | ↓$0.08 (-0.20%) | 40.47 | 40.99 | 6.71K |
| 2025-11-25 | 40.00 | 40.28 | ↑$0.29 (0.71%) | 39.74 | 40.52 | 5.33K |
| 2025-11-24 | 39.00 | 38.74 | ↓$0.26 (-0.67%) | 38.71 | 39.34 | 4.61K |
| 2025-11-21 | 38.11 | 39.14 | ↑$1.03 (2.70%) | 38.11 | 39.38 | 18.69K |
| 2025-11-20 | 39.00 | 38.27 | ↓$0.73 (-1.87%) | 38.16 | 39.00 | 11.38K |
| 2025-11-19 | 38.83 | 38.86 | ↑$0.03 (0.08%) | 38.50 | 39.19 | 7.28K |
| 2025-11-18 | 39.25 | 38.81 | ↓$0.44 (-1.12%) | 38.34 | 39.25 | 4.01K |
| 2025-11-17 | 40.00 | 39.33 | ↓$0.67 (-1.68%) | 38.70 | 40.00 | 15.77K |
| 2025-11-14 | 40.08 | 40.02 | ↓$0.06 (-0.15%) | 39.51 | 40.08 | 14.62K |
| 2025-11-13 | 40.63 | 40.35 | ↓$0.28 (-0.69%) | 40.29 | 41.19 | 13.81K |
| 2025-11-12 | 40.38 | 40.22 | ↓$0.16 (-0.40%) | 40.22 | 40.86 | 9.26K |
| 2025-11-11 | 40.27 | 41.10 | ↑$0.83 (2.06%) | 40.14 | 41.10 | 9.16K |
| 2025-11-10 | 38.79 | 39.80 | ↑$1.01 (2.59%) | 38.79 | 40.20 | 11.35K |
| 2025-11-07 | 39.36 | 39.00 | ↓$0.36 (-0.91%) | 38.78 | 39.71 | 4.55K |
| 2025-11-06 | 39.44 | 38.96 | ↓$0.48 (-1.22%) | 38.65 | 39.44 | 4.53K |
| 2025-11-05 | 39.60 | 40.03 | ↑$0.43 (1.09%) | 39.60 | 40.03 | 6.82K |
| 2025-11-04 | 39.10 | 39.44 | ↑$0.34 (0.87%) | 39.10 | 39.99 | 6.04K |
| 2025-11-03 | 39.47 | 39.47 | ↑$0.00 (0.00%) | 39.47 | 39.47 | 6.92K |
| 2025-10-31 | 39.63 | 39.78 | ↑$0.15 (0.38%) | 38.89 | 40.34 | 10.77K |
Create an account or log in to view more rows.
$VABK Bullish !!! Can’t wait for Monday!!
$VABK lfg!!! So much movement ! Buy n hodl!
$VABK we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$VABK green shoots
$VABK what V recovery or fake pump
$VABK what happened?
$VABK buy
$VABK This is just getting warmed up.
$VABK i'm out of slaps for the day
$VABK I warned you all fairly you morons.