Dark

VABK
Virginia National Bankshares Corporation Common Stock
stock NASDAQ

At Close

Sep 4, 2026 3:58:15 PM EDT

46.98USD+0.021%(+0.01)7,062

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.97)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

46.94USD-0.085%(-0.04)787

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	46.9000	47.6000	46.6350	46.9400	-0.064%	7,062	0.000%
2026-09-03	46.9500	46.9700	46.9500	46.9700	+0.471%	3,348	-0.064%
2026-09-02	46.7300	46.9600	46.6250	46.7500	+0.863%	6,177	+0.406%
2026-09-01	46.4250	46.4250	46.2000	46.3500	+0.108%	6,422	+1.273%
2026-08-31	46.6000	46.6999	46.2500	46.3000	0.000%	3,124	+1.382%
2026-08-28	46.5500	46.9600	46.1500	46.3000	-0.043%	5,916	+1.382%
2026-08-27	46.5300	46.7500	46.3200	46.3200	-0.129%	2,852	+1.339%
2026-08-26	46.9700	46.9700	46.3800	46.3800	-1.256%	4,043	+1.207%
2026-08-25	46.9700	46.9700	46.8841	46.9700	+0.503%	11,507	-0.064%
2026-08-24	46.4700	46.7350	46.4700	46.7350	+0.118%	2,775	+0.439%
2026-08-21	46.7700	47.0000	46.5400	46.6800	+0.430%	6,922	+0.557%
2026-08-20	46.9700	46.9700	46.4800	46.4800	-0.428%	6,856	+0.990%
2026-08-19	47.4000	47.4000	46.6800	46.6800	-0.913%	4,953	+0.557%
2026-08-18	46.7600	47.4400	46.1500	47.1100	+1.992%	4,824	-0.361%
2026-08-17	46.5200	46.7600	46.1400	46.1900	-1.282%	5,263	+1.624%
2026-08-14	46.7900	46.7900	46.7900	46.7900	-0.171%	2,424	+0.321%
2026-08-13	47.0800	47.7500	46.8700	46.8700	-1.191%	5,781	+0.149%
2026-08-12	47.7500	47.7500	47.4350	47.4350	+0.797%	2,452	-1.044%
2026-08-11	47.9550	47.9550	47.0000	47.0600	+0.427%	3,031	-0.255%
2026-08-10	46.8600	46.8600	46.8600	46.8600	-2.192%	1,705	+0.171%
2026-08-07	46.7500	47.9300	46.7500	47.9100	+2.175%	4,304	-2.025%
2026-08-06	47.1000	47.1000	46.8450	46.8900	-1.492%	3,314	+0.107%
2026-08-05	46.5100	50.0000	46.5000	47.6000	+0.147%	7,362	-1.387%
2026-08-04	45.7500	48.5300	45.7500	47.5300	+1.996%	12,022	-1.241%
2026-08-03	46.1800	48.6500	46.0000	46.6000	+1.758%	12,956	+0.730%
2026-07-31	46.1300	46.1300	45.5100	45.7950	-0.446%	6,700	+2.500%
2026-07-30	46.0429	46.3999	45.1600	46.0000	+0.524%	7,123	+2.043%
2026-07-29	45.7500	45.7600	45.6000	45.7600	-0.392%	6,022	+2.579%
2026-07-28	45.0000	45.9400	45.0000	45.9400	0.000%	4,992	+2.177%
2026-07-27	45.4500	47.8500	44.5000	45.9400	+2.385%	15,172	+2.177%
2026-07-24	44.9000	44.9000	44.4900	44.8700	+1.631%	8,415	+4.613%
2026-07-23	44.2500	44.5000	43.4891	44.1500	-0.764%	7,532	+6.319%
2026-07-22	44.6700	44.6700	44.0100	44.4900	-1.701%	10,459	+5.507%
2026-07-21	45.7000	46.4400	45.2600	45.2600	-1.330%	10,888	+3.712%
2026-07-20	44.3500	45.8700	44.3500	45.8700	-0.607%	7,715	+2.333%
2026-07-17	47.2500	48.7550	45.8000	46.1500	-2.740%	13,907	+1.712%
2026-07-16	45.3300	48.0900	45.3300	47.4500	+3.875%	6,751	-1.075%
2026-07-15	45.5000	46.0300	45.1500	45.6800	+0.506%	9,583	+2.758%
2026-07-14	45.4500	45.4500	45.4500	45.4500	+0.353%	2,283	+3.278%
2026-07-13	45.2900	45.2900	45.2900	45.2900	+1.433%	1,373	+3.643%
2026-07-10	44.6500	44.7400	44.4800	44.6500	0.000%	3,805	+5.129%
2026-07-09	44.2500	44.6500	43.8750	44.6500	+0.813%	7,091	+5.129%
2026-07-08	43.7500	44.2900	43.5500	44.2900	+1.840%	7,065	+5.983%
2026-07-07	43.4700	44.0000	43.4300	43.4900	-0.549%	2,098	+7.933%
2026-07-06	44.4000	44.9900	43.7300	43.7300	-1.509%	2,891	+7.340%
2026-07-02	45.5800	45.9048	44.4000	44.4000	-2.908%	4,059	+5.721%
2026-07-01	45.0700	45.7300	45.0700	45.7300	+3.042%	3,728	+2.646%
2026-06-30	44.3500	44.3800	44.0900	44.3800	+0.068%	3,271	+5.768%
2026-06-29	47.7850	47.7850	44.1000	44.3500	-2.570%	10,112	+5.840%
2026-06-26	46.2000	46.2000	44.8800	45.5200	+0.066%	77,932	+3.120%
2026-06-25	45.4500	45.4900	45.2200	45.4900	+0.575%	3,378	+3.188%
2026-06-24	44.6000	46.1623	44.6000	45.2300	+1.390%	12,434	+3.781%
2026-06-23	43.5100	44.6100	43.4500	44.6100	+2.528%	5,311	+5.223%
2026-06-22	44.7000	44.7000	43.5100	43.5100	-2.684%	5,281	+7.883%
2026-06-18	44.6300	44.7100	43.8201	44.7100	+1.776%	17,320	+4.988%
2026-06-17	43.3500	44.3000	43.3500	43.9300	-0.588%	6,585	+6.852%
2026-06-16	45.0000	45.0000	43.7000	44.1900	-1.318%	6,111	+6.223%
2026-06-15	45.0000	45.0000	44.5800	44.7800	-0.489%	4,433	+4.824%
2026-06-12	44.9900	45.0000	44.9900	45.0000	+0.806%	4,789	+4.311%
2026-06-11	44.9400	44.9400	44.5150	44.6400	-0.067%	4,730	+5.152%
2026-06-10	43.5800	44.6700	43.5800	44.6700	+2.926%	8,469	+5.082%
2026-06-09	42.0300	44.0000	42.0300	43.4000	+2.625%	5,407	+8.157%
2026-06-08	42.6100	42.6100	42.2900	42.2900	+0.095%	3,454	+10.996%
2026-06-05	42.2500	42.2500	42.2500	42.2500	0.000%	2,504	+11.101%
2026-06-04	41.0000	42.8635	41.0000	42.2500	+4.527%	11,825	+11.101%
2026-06-03	39.5500	40.4200	39.4350	40.4200	-3.670%	10,366	+16.131%
2026-06-02	42.4600	42.4600	41.9600	41.9600	-0.663%	2,360	+11.868%
2026-06-01	42.6350	42.6350	42.2400	42.2400	-2.650%	5,639	+11.127%
2026-05-29	42.8800	43.4700	42.0775	43.3900	+0.977%	5,492	+8.182%
2026-05-28	42.9600	43.1200	42.4100	42.9700	+0.140%	6,469	+9.239%
2026-05-27	42.4000	42.9100	42.4000	42.9100	+1.394%	4,104	+9.392%
2026-05-26	42.9800	42.9800	42.3200	42.3200	-0.797%	4,778	+10.917%
2026-05-22	42.5000	42.6600	42.5000	42.6600	-0.490%	5,559	+10.033%
2026-05-21	42.5100	43.0700	42.5100	42.8700	+0.398%	6,847	+9.494%
2026-05-20	43.2350	43.2350	42.5800	42.7000	+0.471%	5,015	+9.930%
2026-05-19	42.4500	42.5000	42.2600	42.5000	+0.711%	3,165	+10.447%
2026-05-18	42.0000	43.0500	42.0000	42.2000	+1.809%	9,524	+11.232%
2026-05-15	42.1700	43.0303	41.3600	41.4500	-2.950%	5,341	+13.245%
2026-05-14	42.9900	43.0000	42.7100	42.7100	-0.489%	3,209	+9.904%
2026-05-13	42.5000	43.4000	42.2500	42.9200	+0.445%	6,153	+9.366%
2026-05-12	42.5400	42.7300	42.5200	42.7300	+0.873%	4,260	+9.853%
2026-05-11	43.4900	43.4950	42.3600	42.3600	-2.732%	6,136	+10.812%
2026-05-08	43.8400	43.8400	43.5500	43.5500	-1.582%	1,941	+7.784%
2026-05-07	48.5800	48.5800	44.2500	44.2500	+0.227%	6,921	+6.079%
2026-05-06	43.6700	44.8100	43.6700	44.1500	+1.261%	7,541	+6.319%
2026-05-05	43.3500	43.6000	42.7350	43.6000	+2.108%	5,054	+7.661%
2026-05-04	42.1500	42.8500	41.8800	42.7000	+0.094%	12,726	+9.930%
2026-05-01	42.0500	43.0000	42.0500	42.6600	+1.090%	4,058	+10.033%
2026-04-30	41.7700	43.0000	41.7700	42.2000	-0.047%	11,564	+11.232%
2026-04-29	42.6600	42.6600	42.2200	42.2200	-1.928%	2,904	+11.180%
2026-04-28	42.1100	43.0500	42.1100	43.0500	+2.745%	14,624	+9.036%
2026-04-27	41.5500	42.0100	41.3300	41.9000	+0.048%	8,374	+12.029%
2026-04-24	41.3300	41.8800	41.3300	41.8800	+1.086%	2,302	+12.082%
2026-04-23	41.7200	41.7200	41.4300	41.4300	-0.909%	4,109	+13.300%
2026-04-22	41.3001	41.8100	41.3001	41.8100	+1.653%	3,447	+12.270%
2026-04-21	41.1700	41.3400	40.9400	41.1300	-0.049%	12,449	+14.126%
2026-04-20	41.0700	41.1500	41.0700	41.1500	-1.366%	4,885	+14.070%
2026-04-17	41.4800	42.2300	41.0000	41.7200	+1.706%	7,804	+12.512%
2026-04-16	41.0001	41.2500	40.5000	41.0200	+0.049%	5,881	+14.432%
2026-04-15	41.2500	41.2500	41.0000	41.0000	-0.243%	2,742	+14.488%
2026-04-14	43.0950	43.0950	41.0000	41.1000	-0.436%	2,092	+14.209%
2026-04-13	40.1600	41.5000	40.1600	41.2800	+1.926%	8,383	+13.711%
2026-04-10	40.0000	41.3000	39.8000	40.5000	+1.708%	10,518	+15.901%
2026-04-09	38.7000	39.8200	38.7000	39.8200	+2.024%	5,416	+17.880%
2026-04-08	39.5100	39.5100	39.0300	39.0300	+1.035%	5,162	+20.266%
2026-04-07	38.5450	38.6300	38.5450	38.6300	+0.730%	4,143	+21.512%
2026-04-06	38.8000	38.8000	38.3500	38.3500	-0.078%	3,671	+22.399%
2026-04-02	38.1441	38.6000	38.1441	38.3800	-0.596%	2,306	+22.303%
2026-04-01	38.8800	38.8800	38.6100	38.6100	+1.073%	2,721	+21.575%
2026-03-31	38.2000	38.2000	38.2000	38.2000	-3.535%	3,416	+22.880%
2026-03-30	39.0200	39.6000	38.9000	39.6000	+2.937%	7,554	+18.535%
2026-03-27	38.3300	38.4700	38.1600	38.4700	-0.208%	3,039	+22.017%
2026-03-26	38.2000	38.9200	38.2000	38.5500	+0.548%	3,085	+21.764%
2026-03-25	38.3400	38.3400	38.3400	38.3400	-1.058%	3,076	+22.431%
2026-03-24	39.1200	39.7250	38.7500	38.7500	-1.374%	4,224	+21.135%
2026-03-23	38.7500	39.8500	38.7500	39.2900	+3.042%	6,716	+19.471%
2026-03-20	38.2200	38.5300	38.0500	38.1300	-0.235%	21,840	+23.105%
2026-03-19	38.3876	38.8700	38.1000	38.2200	-0.183%	7,199	+22.815%
2026-03-18	39.0000	39.0000	38.2900	38.2900	-1.996%	11,451	+22.591%
2026-03-17	39.8000	39.9900	39.0700	39.0700	-1.338%	14,627	+20.143%
2026-03-16	38.9800	40.0000	38.8950	39.6000	+2.299%	10,788	+18.535%
2026-03-13	38.5800	38.9400	38.2950	38.7100	+1.044%	13,817	+21.261%
2026-03-12	38.2600	39.5000	38.2200	38.3100	-0.905%	4,040	+22.527%
2026-03-11	38.1100	39.2900	38.1100	38.6600	+0.808%	12,467	+21.417%
2026-03-10	38.7150	38.7400	38.2150	38.3500	+0.131%	6,004	+22.399%
2026-03-09	38.4500	39.1650	37.3501	38.3000	-1.946%	79,765	+22.559%
2026-03-06	38.0200	40.0000	37.7400	39.0600	+1.560%	27,487	+20.174%
2026-03-05	39.1300	39.1300	38.4600	38.4600	-3.001%	9,800	+22.049%
2026-03-04	39.4700	39.6500	39.4700	39.6500	+0.431%	1,811	+18.386%
2026-03-03	39.5000	39.5000	38.9500	39.4800	-1.767%	4,939	+18.896%
2026-03-02	38.6500	40.3500	37.9000	40.1900	+3.796%	43,805	+16.795%
2026-02-27	39.5300	39.5300	38.6100	38.7200	-3.176%	14,033	+21.229%
2026-02-26	39.8400	40.0000	39.3300	39.9900	+0.883%	3,877	+17.379%
2026-02-25	39.6400	40.0000	39.0000	39.6400	-0.252%	12,510	+18.416%
2026-02-24	39.5700	39.7945	38.8000	39.7400	+1.611%	8,003	+18.118%
2026-02-23	40.8800	41.2200	38.5400	39.1100	-3.504%	6,834	+20.020%
2026-02-20	40.2700	40.6500	40.2700	40.5300	+0.696%	2,967	+15.815%
2026-02-19	41.0028	41.9150	40.1200	40.2500	-0.273%	6,555	+16.621%
2026-02-18	41.8000	41.8000	40.1500	40.3600	+0.373%	10,288	+16.303%
2026-02-17	40.5500	40.9100	40.1143	40.2100	+0.777%	5,905	+16.737%
2026-02-13	40.2500	40.6500	39.7800	39.9000	-1.676%	16,888	+17.644%
2026-02-12	40.5900	40.5900	40.1101	40.5800	+0.025%	3,672	+15.673%
2026-02-11	43.3000	43.3400	40.5700	40.5700	-3.657%	12,561	+15.701%
2026-02-10	42.5500	42.5500	42.1100	42.1100	-0.824%	2,850	+11.470%
2026-02-09	42.4600	42.4600	42.4600	42.4600	+0.999%	1,809	+10.551%
2026-02-06	43.5000	43.5000	41.5000	42.0400	-4.411%	12,358	+11.656%
2026-02-05	41.9500	43.9800	41.5500	43.9800	+4.689%	7,471	+6.730%
2026-02-04	41.2750	42.2900	41.2750	42.0100	+0.143%	11,532	+11.735%
2026-02-03	41.7100	41.9500	41.7100	41.9500	-0.119%	2,274	+11.895%
2026-02-02	41.6700	42.0000	41.6700	42.0000	+2.639%	5,670	+11.762%
2026-01-30	39.8151	40.9200	39.8151	40.9200	+0.565%	6,606	+14.712%
2026-01-29	39.7700	40.6900	39.7700	40.6900	+2.675%	4,466	+15.360%
2026-01-28	39.1001	39.6300	39.1001	39.6300	-1.882%	3,629	+18.446%
2026-01-27	40.2650	40.3900	40.2650	40.3900	-0.099%	2,346	+16.217%
2026-01-26	40.0000	40.4300	39.7300	40.4300	+2.225%	5,781	+16.102%
2026-01-23	40.0000	40.0400	39.1000	39.5500	-2.586%	4,766	+18.685%
2026-01-22	41.0000	41.0000	40.6000	40.6000	-1.576%	3,852	+15.616%
2026-01-21	40.4900	41.2500	40.4900	41.2500	+4.802%	6,752	+13.794%
2026-01-20	39.5600	40.0142	39.3600	39.3600	-1.649%	2,452	+19.258%
2026-01-16	40.3600	40.8900	40.0200	40.0200	-0.941%	4,980	+17.291%
2026-01-15	39.9500	41.2100	39.9500	40.4000	+1.202%	2,807	+16.188%
2026-01-14	39.4400	39.9200	39.4300	39.9200	+1.552%	2,413	+17.585%
2026-01-13	39.7700	39.7700	39.3100	39.3100	-1.306%	3,173	+19.410%
2026-01-12	39.5700	39.8800	39.3100	39.8300	-0.871%	5,426	+17.851%
2026-01-09	40.2400	40.2400	39.7700	40.1800	-1.253%	4,151	+16.824%
2026-01-08	41.2100	41.2100	40.4300	40.6900	+3.117%	3,909	+15.360%
2026-01-07	39.4400	39.4600	39.0000	39.4600	+0.229%	4,770	+18.956%
2026-01-06	39.7300	39.7300	39.1400	39.3700	-1.501%	11,454	+19.228%
2026-01-05	40.3250	40.5900	39.9700	39.9700	+0.731%	5,491	+17.438%
2026-01-02	39.5000	39.6800	39.1000	39.6800	-0.427%	30,143	+18.296%
2025-12-31	39.5450	40.3000	39.1100	39.8500	-1.410%	5,641	+17.792%
2025-12-30	39.8900	40.4200	39.8900	40.4200	-0.834%	2,610	+16.131%
2025-12-29	42.3450	42.3450	40.3600	40.7600	-0.294%	4,417	+15.162%
2025-12-26	41.5700	41.5700	40.8800	40.8800	-0.390%	2,549	+14.824%
2025-12-24	41.1700	41.1700	41.0400	41.0400	-0.726%	2,526	+14.376%
2025-12-23	41.2300	41.3400	41.2300	41.3400	-1.805%	2,299	+13.546%
2025-12-22	43.5489	43.5489	42.1000	42.1000	-0.708%	3,560	+11.496%
2025-12-19	43.1600	43.2050	42.2200	42.4000	-1.806%	20,510	+10.708%
2025-12-18	44.0000	44.0650	43.0500	43.1800	-2.131%	7,653	+8.708%
2025-12-17	43.4000	44.1200	43.1500	44.1200	+1.262%	8,985	+6.392%
2025-12-16	42.0200	43.6100	42.0000	43.5700	+2.229%	8,257	+7.735%
2025-12-15	41.0000	43.4700	41.0000	42.6200	+5.809%	8,617	+10.136%
2025-12-12	40.6000	41.2200	40.2800	40.2800	-0.173%	7,911	+16.534%
2025-12-11	40.1000	40.9900	39.5700	40.3500	+1.997%	13,183	+16.332%
2025-12-10	41.6700	41.6700	38.1100	39.5600	-2.273%	21,394	+18.655%
2025-12-09	40.6800	40.7000	40.4700	40.4800	+0.621%	4,514	+15.958%
2025-12-08	40.6900	41.0300	40.0400	40.2300	-1.155%	3,267	+16.679%
2025-12-05	40.7000	40.7000	40.7000	40.7000	-0.270%	2,149	+15.332%
2025-12-04	40.8000	41.3900	40.5400	40.8100	-1.875%	4,439	+15.021%
2025-12-03	41.1900	41.5900	41.0530	41.5900	+2.489%	5,735	+12.864%
2025-12-02	39.8500	40.5800	39.0700	40.5800	+3.257%	12,137	+15.673%
2025-12-01	40.6000	40.6000	39.1000	39.3000	-3.202%	35,434	+19.440%
2025-11-28	40.8800	41.3700	40.2200	40.6000	+0.197%	5,760	+15.616%
2025-11-26	40.6000	40.9900	40.4700	40.5200	+0.596%	6,709	+15.844%
2025-11-25	39.9950	40.5200	39.7400	40.2800	+3.975%	5,331	+16.534%
2025-11-24	39.0000	39.3400	38.7100	38.7400	-1.022%	4,612	+21.167%
2025-11-21	38.1100	39.3750	38.1100	39.1400	+2.273%	18,687	+19.928%
2025-11-20	39.0000	39.0000	38.1600	38.2700	-1.518%	11,380	+22.655%
2025-11-19	38.8300	39.1870	38.5001	38.8600	+0.129%	7,276	+20.793%
2025-11-18	39.2500	39.2500	38.3400	38.8100	-1.322%	4,007	+20.948%
2025-11-17	40.0000	40.0000	38.7030	39.3300	-1.724%	15,773	+19.349%
2025-11-14	40.0800	40.0800	39.5100	40.0200	-0.818%	14,621	+17.291%
2025-11-13	40.6300	41.1900	40.2880	40.3500	+0.323%	13,812	+16.332%
2025-11-12	40.3800	40.8600	40.2200	40.2200	-2.141%	9,262	+16.708%
2025-11-11	40.2700	41.1000	40.1350	41.1000	+3.279%	9,168	+14.209%
2025-11-10	38.7900	40.2000	38.7900	39.7950	+2.038%	11,347	+17.955%
2025-11-07	39.3600	39.7100	38.7800	39.0000	+0.103%	4,548	+20.359%
2025-11-06	39.4400	39.4400	38.6500	38.9600	-2.673%	4,530	+20.483%
2025-11-05	39.6000	40.0300	39.6000	40.0300	+1.496%	6,816	+17.262%
2025-11-04	39.1000	39.9900	39.1000	39.4400	-0.076%	6,041	+19.016%
2025-11-03	39.4700	39.4700	39.4700	39.4700	-0.779%	6,915	+18.926%
2025-10-31	39.6300	40.3400	38.8900	39.7800	-1.290%	10,774	+17.999%
2025-10-30	39.6400	40.8400	39.6400	40.3000	+2.284%	10,265	+16.476%
2025-10-29	40.3100	41.6700	39.4000	39.4000	-2.282%	17,438	+19.137%
2025-10-28	39.7800	40.8400	39.3400	40.3200	+1.818%	18,454	+16.419%
2025-10-27	39.9400	41.1950	39.6000	39.6000	-1.590%	13,095	+18.535%
2025-10-24	40.2200	40.3600	39.6900	40.2400	+2.080%	10,502	+16.650%
2025-10-23	39.3900	39.6100	39.0600	39.4200	-0.705%	19,110	+19.077%
2025-10-22	39.4600	39.7900	39.0950	39.7000	+0.557%	12,309	+18.237%
2025-10-21	39.6900	39.7800	38.4501	39.4800	-0.529%	15,112	+18.896%
2025-10-20	39.6900	40.5400	39.0100	39.6900	+2.294%	6,127	+18.267%
2025-10-17	38.0000	39.3200	38.0000	38.8000	+1.931%	7,007	+20.979%
2025-10-16	38.8400	38.8400	37.8000	38.0650	-5.264%	8,801	+23.315%
2025-10-15	40.2000	42.2000	39.9450	40.1800	+0.075%	11,307	+16.824%
2025-10-14	39.3300	40.7700	39.1400	40.1500	+2.949%	9,167	+16.912%
2025-10-13	38.3900	39.0000	38.3500	39.0000	+3.202%	8,613	+20.359%
2025-10-10	38.1900	38.2600	37.7900	37.7900	-3.028%	7,497	+24.213%
2025-10-09	38.0400	38.9700	38.0400	38.9700	+0.698%	8,190	+20.452%
2025-10-08	38.5000	39.2350	38.5000	38.7000	+1.708%	5,907	+21.292%
2025-10-07	38.5200	38.5200	38.0500	38.0500	-1.476%	4,733	+23.364%
2025-10-06	38.5000	39.0000	38.1300	38.6200	+1.498%	22,676	+21.543%
2025-10-03	37.9400	38.5800	37.8750	38.0500	+0.795%	12,725	+23.364%
2025-10-02	37.9200	38.1200	37.3100	37.7500	-0.919%	9,317	+24.344%
2025-10-01	38.9600	38.9600	37.6650	38.1000	-1.829%	19,073	+23.202%
2025-09-30	39.1500	39.2900	38.0700	38.8100	+1.650%	9,981	+20.948%
2025-09-29	38.2450	38.7100	38.1200	38.1800	-1.318%	5,451	+22.944%
2025-09-26	38.8000	39.0000	38.4600	38.6900	-0.232%	4,341	+21.323%
2025-09-25	39.3550	39.3550	38.7800	38.7800	-0.717%	6,857	+21.042%
2025-09-24	39.7000	39.7000	38.9400	39.0600	-0.813%	11,743	+20.174%
2025-09-23	40.3000	40.5150	39.2100	39.3800	-0.606%	14,824	+19.198%
2025-09-22	40.0000	40.0000	39.2900	39.6200	-0.975%	14,323	+18.476%
2025-09-19	40.2900	40.2900	38.6500	40.0100	-0.572%	90,929	+17.321%
2025-09-18	39.4700	40.9400	39.4700	40.2400	+1.886%	18,249	+16.650%
2025-09-17	39.7800	41.0000	39.1000	39.4950	-0.038%	27,564	+18.850%
2025-09-16	40.6900	41.5300	39.1100	39.5100	-2.852%	24,226	+18.805%
2025-09-15	41.2100	41.2100	40.5850	40.6700	-0.926%	12,685	+15.417%
2025-09-12	40.5900	41.5700	40.2900	41.0500	-0.316%	12,747	+14.348%
2025-09-11	40.7600	41.2000	40.0700	41.1800	+1.855%	14,845	+13.987%
2025-09-10	40.9100	40.9100	40.1100	40.4300	-1.101%	13,464	+16.102%
2025-09-09	40.7598	41.3100	40.0800	40.8800	-0.024%	35,933	+14.824%
2025-09-08	40.3500	41.4600	40.2000	40.8900	+1.338%	24,094	+14.796%
2025-09-05	40.2800	41.9810	39.7100	40.3500	-0.395%	39,084	+16.332%
2025-09-04	38.5500	41.0000	38.5500	40.5100	+5.221%	63,560	+15.873%
2025-09-03	41.2600	44.5700	38.2100	38.5000	-7.162%	133,813	+21.922%
2025-09-02	41.2000	42.3300	41.2000	41.4700	-0.336%	12,070	+13.190%
2025-08-29	41.7000	42.9400	41.1300	41.6100	+0.410%	49,345	+12.809%
2025-08-28	41.6400	41.6400	41.1605	41.4400	+0.339%	32,244	+13.272%
2025-08-27	41.7300	43.4350	40.8200	41.3000	-1.030%	20,713	+13.656%
2025-08-26	41.7900	42.4413	41.1150	41.7300	+1.237%	119,018	+12.485%
2025-08-25	42.9800	44.5000	40.5000	41.2200	-2.668%	199,617	+13.877%
2025-08-22	40.0000	43.4900	40.0000	42.3500	+4.439%	25,912	+10.838%
2025-08-21	39.0000	41.1000	39.0000	40.5500	+3.855%	24,880	+15.758%
2025-08-20	37.8901	39.0900	37.7800	39.0450	+4.064%	8,782	+20.220%
2025-08-19	38.4000	38.4000	37.5200	37.5200	-1.806%	3,212	+25.107%
2025-08-18	38.9700	38.9700	37.8700	38.2100	+1.380%	7,076	+22.847%
2025-08-15	39.8400	41.1000	37.6900	37.6900	-5.539%	38,993	+24.542%
2025-08-14	39.6900	41.5500	39.5500	39.9000	+0.504%	36,653	+17.644%
2025-08-13	38.2500	41.1650	37.7750	39.7000	+4.749%	38,701	+18.237%
2025-08-12	37.3000	38.2500	36.9100	37.9000	+2.599%	8,801	+23.852%
2025-08-11	37.3500	37.3500	36.6500	36.9400	+0.163%	3,734	+27.071%
2025-08-08	38.0100	38.0100	36.8800	36.8800	+0.628%	1,429	+27.278%
2025-08-07	37.1500	37.1500	36.6000	36.6500	-0.136%	7,654	+28.076%
2025-08-06	36.7000	36.7000	36.7000	36.7000	-0.703%	2,073	+27.902%
2025-08-05	36.6500	37.2900	36.6000	36.9600	+0.489%	5,440	+27.002%
2025-08-04	36.7100	36.7800	36.7100	36.7800	+0.492%	2,832	+27.624%
2025-08-01	36.6000	36.6650	36.6000	36.6000	-0.732%	8,061	+28.251%
2025-07-31	37.2400	37.4700	36.6000	36.8700	-1.020%	6,761	+27.312%
2025-07-30	37.9163	38.1000	37.2500	37.2500	-1.922%	5,709	+26.013%
2025-07-29	37.5250	38.4500	37.5250	37.9800	+0.185%	3,258	+23.591%
2025-07-28	37.2500	38.2200	37.2500	37.9100	+1.093%	7,525	+23.820%
2025-07-25	37.8450	37.8450	37.4900	37.5000	+0.214%	2,229	+25.173%
2025-07-24	37.1301	37.8600	37.1301	37.4200	-1.862%	2,073	+25.441%
2025-07-23	37.9300	38.1300	37.9300	38.1300	+0.184%	2,005	+23.105%
2025-07-22	38.1000	38.2600	38.0600	38.0600	+1.035%	5,194	+23.332%
2025-07-21	37.8000	38.1000	37.4950	37.6700	+2.448%	5,983	+24.608%
2025-07-18	38.1900	38.1900	36.7700	36.7700	-1.842%	6,536	+27.658%
2025-07-17	38.1350	38.4800	37.4600	37.4600	-0.584%	6,727	+25.307%
2025-07-16	37.0000	38.4350	37.0000	37.6800	+0.992%	9,407	+24.575%
2025-07-15	38.5700	38.5700	37.3100	37.3100	-1.971%	11,395	+25.811%
2025-07-14	38.5000	38.5000	37.9500	38.0600	+1.116%	6,057	+23.332%
2025-07-11	38.1300	38.1300	37.5000	37.6400	-2.234%	3,763	+24.708%
2025-07-10	38.6950	38.6950	38.5000	38.5000	+0.156%	2,741	+21.922%
2025-07-09	36.7601	38.4400	36.7601	38.4400	+2.561%	2,783	+22.112%
2025-07-08	37.9200	38.3400	37.4800	37.4800	-1.238%	3,713	+25.240%
2025-07-07	37.6000	38.2700	37.6000	37.9500	-1.454%	5,499	+23.689%
2025-07-03	38.0000	38.5100	37.9600	38.5100	+3.773%	2,443	+21.890%
2025-07-02	37.4600	37.4600	37.1100	37.1100	-1.591%	3,098	+26.489%
2025-07-01	37.0000	37.7100	37.0000	37.7100	+1.919%	2,009	+24.476%
2025-06-30	37.5200	37.5200	36.8200	37.0000	+1.038%	5,578	+26.865%
2025-06-27	37.4000	37.4500	36.6000	36.6200	-0.893%	23,069	+28.181%
2025-06-26	36.7500	36.9500	36.7500	36.9500	+0.929%	4,446	+27.037%
2025-06-25	37.4500	37.4500	36.6100	36.6100	-1.321%	3,266	+28.216%
2025-06-24	37.0700	37.1000	37.0700	37.1000	+0.678%	2,447	+26.523%
2025-06-23	36.6200	37.1300	36.5617	36.8500	+0.656%	7,795	+27.381%
2025-06-20	37.5000	37.5000	36.6000	36.6100	-1.612%	9,676	+28.216%
2025-06-18	37.0000	37.2100	36.8900	37.2100	+1.583%	2,859	+26.149%
2025-06-17	36.6000	36.6700	36.4800	36.6300	-0.759%	7,840	+28.146%
2025-06-16	36.7300	36.9100	36.7300	36.9100	+0.847%	2,115	+27.174%
2025-06-13	36.6100	36.6700	36.6000	36.6000	-2.191%	4,518	+28.251%
2025-06-12	37.1100	37.4200	37.1100	37.4200	+0.618%	1,664	+25.441%
2025-06-11	38.1200	38.1200	37.1900	37.1900	-1.143%	3,290	+26.217%
2025-06-10	37.6200	37.6200	37.6200	37.6200	+1.048%	1,858	+24.774%
2025-06-09	37.8100	37.8100	37.2300	37.2300	+0.894%	3,560	+26.081%
2025-06-06	37.1500	37.2600	36.6959	36.9000	+0.190%	6,228	+27.209%
2025-06-05	37.0000	37.0000	36.7100	36.8300	+0.054%	2,379	+27.450%
2025-06-04	36.5215	37.0550	36.5215	36.8100	-0.995%	3,400	+27.520%
2025-06-03	37.2400	37.2500	37.1000	37.1800	+0.759%	2,930	+26.251%
2025-06-02	36.8800	36.9000	36.8800	36.9000	-1.205%	2,492	+27.209%
2025-05-30	38.1500	38.8498	36.8299	37.3500	-2.200%	6,765	+25.676%
2025-05-29	36.9500	38.3000	36.9500	38.1900	+4.344%	4,864	+22.912%
2025-05-28	36.6000	36.6000	36.6000	36.6000	-2.191%	1,875	+28.251%
2025-05-27	37.4200	37.4200	37.4200	37.4200	+1.382%	1,622	+25.441%
2025-05-23	36.6000	37.2316	36.3650	36.9100	+0.847%	4,666	+27.174%
2025-05-22	37.3300	37.4000	36.6000	36.6000	-2.296%	2,710	+28.251%
2025-05-21	36.6100	37.5150	36.6100	37.4600	+0.510%	2,686	+25.307%
2025-05-20	37.2700	37.2700	37.2700	37.2700	-2.076%	790	+25.946%
2025-05-19	38.0600	38.0600	38.0600	38.0600	-0.053%	1,344	+23.332%
2025-05-16	39.0000	39.0000	38.0800	38.0800	-3.104%	5,512	+23.267%
2025-05-15	38.3000	39.3000	38.3000	39.3000	+2.611%	4,473	+19.440%
2025-05-14	40.4800	40.4800	38.3000	38.3000	-3.307%	8,374	+22.559%
2025-05-13	38.8500	39.7024	38.0300	39.6100	+2.883%	4,152	+18.505%
2025-05-12	38.0000	40.4900	38.0000	38.5000	+4.563%	9,369	+21.922%
2025-05-09	36.6000	37.3050	36.6000	36.8200	+0.218%	3,541	+27.485%
2025-05-08	36.2346	37.5200	36.2346	36.7400	-0.177%	6,137	+27.763%
2025-05-07	37.0000	37.0000	36.8050	36.8050	-0.392%	3,449	+27.537%
2025-05-06	36.6000	37.0000	35.9100	36.9500	+0.901%	4,756	+27.037%
2025-05-05	36.8700	36.8900	36.6000	36.6200	-1.981%	2,441	+28.181%
2025-05-02	37.0000	37.5100	36.7211	37.3600	+3.576%	3,842	+25.642%
2025-05-01	36.1937	36.1937	35.9000	36.0700	-1.930%	3,666	+30.136%
2025-04-30	35.2700	37.3400	35.2700	36.7800	+3.664%	5,492	+27.624%
2025-04-29	35.4300	36.0600	35.2000	35.4800	+0.538%	6,132	+32.300%
2025-04-28	35.2500	35.4959	34.8095	35.2900	-0.311%	4,273	+33.012%
2025-04-25	35.6800	36.9098	34.9000	35.4000	+0.028%	5,929	+32.599%
2025-04-24	35.5000	36.7900	35.1400	35.3900	+0.626%	6,125	+32.636%
2025-04-23	35.1600	35.2000	35.1500	35.1700	+0.199%	3,843	+33.466%
2025-04-22	35.0000	35.2550	34.9600	35.1000	+1.504%	7,661	+33.732%
2025-04-21	34.6700	34.8424	34.5800	34.5800	-0.116%	5,812	+35.743%
2025-04-17	34.8600	35.1000	34.5600	34.6200	-0.574%	6,321	+35.586%
2025-04-16	34.8100	35.0000	34.5600	34.8200	-0.571%	5,460	+34.808%
2025-04-15	34.9306	35.0200	34.9306	35.0200	+0.719%	4,344	+34.038%
2025-04-14	35.0000	35.0000	34.6600	34.7700	-0.742%	6,696	+35.001%
2025-04-11	35.7500	36.0000	35.0300	35.0300	-2.041%	3,626	+33.999%
2025-04-10	35.7500	37.7000	35.7500	35.7600	-5.146%	3,951	+31.264%
2025-04-09	35.5400	38.0600	35.2500	37.7000	+6.407%	7,486	+24.509%
2025-04-08	37.4800	37.5600	34.9500	35.4300	-2.638%	6,187	+32.487%
2025-04-07	34.2900	36.3900	34.1200	36.3900	+3.088%	6,543	+28.991%
2025-04-04	35.0600	35.3000	34.9900	35.3000	-0.898%	5,592	+32.975%
2025-04-03	36.2700	36.2700	35.6100	35.6200	-3.180%	6,999	+31.780%
2025-04-02	36.1800	37.0300	36.1700	36.7900	+1.183%	3,651	+27.589%
2025-04-01	36.1200	36.3600	36.1200	36.3600	+0.776%	1,883	+29.098%
2025-03-31	36.5500	37.2500	36.0800	36.0800	-1.286%	5,445	+30.100%
2025-03-28	37.7500	37.7500	36.5500	36.5500	-2.403%	2,754	+28.427%
2025-03-27	36.3100	37.4500	36.3100	37.4500	+3.453%	3,335	+25.340%
2025-03-26	36.1650	36.4900	36.1000	36.2000	+0.695%	4,184	+29.669%
2025-03-25	36.0000	36.0000	35.9500	35.9500	+0.097%	1,884	+30.570%
2025-03-24	35.8100	36.9200	35.8100	35.9150	+0.405%	4,530	+30.697%
2025-03-21	35.7500	36.4000	35.7500	35.7700	-0.445%	16,294	+31.227%
2025-03-20	36.0100	36.4700	35.9300	35.9300	-0.111%	1,387	+30.643%
2025-03-19	35.8200	36.4900	35.8000	35.9700	+0.475%	11,715	+30.498%
2025-03-18	35.7500	35.8700	35.7500	35.8000	+0.280%	4,230	+31.117%

.dark-mode .c3zmYm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c3zmYm{ color: #333333; background-color: white; border: 2px solid #333333; }VABKVirginia National Bankshares Corporation Common Stockstock NASDAQ

VABK
Virginia National Bankshares Corporation Common Stock
stock NASDAQ