Virginia National Bankshares Corporation - Common Stock (VABK)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	39.64	40.84	39.64	40.30	10,265	40.30
10/29/2025	40.31	41.67	39.40	39.40	17,438	39.40
10/28/2025	39.78	40.84	39.34	40.32	18,454	40.32
10/27/2025	39.94	41.20	39.60	39.60	13,095	39.60
10/24/2025	40.22	40.36	39.69	40.24	10,502	40.24
10/23/2025	39.39	39.61	39.06	39.42	19,110	39.42
10/22/2025	39.46	39.79	39.09	39.70	12,309	39.70
10/21/2025	39.69	39.78	38.45	39.48	15,112	39.48
10/20/2025	39.69	40.54	39.01	39.69	6,127	39.69
10/17/2025	38.00	39.32	38.00	38.80	7,007	38.80
10/16/2025	38.84	38.84	37.80	38.06	8,801	38.06
10/15/2025	40.20	42.20	39.95	40.18	11,307	40.18
10/14/2025	39.33	40.77	39.14	40.15	9,167	40.15
10/13/2025	38.39	39.00	38.35	39.00	8,613	39.00
10/10/2025	38.19	38.26	37.79	37.79	7,497	37.79
10/09/2025	38.04	38.97	38.04	38.97	8,190	38.97
10/08/2025	38.50	39.23	38.50	38.70	5,907	38.70
10/07/2025	38.52	38.52	38.05	38.05	4,733	38.05
10/06/2025	38.50	39.00	38.13	38.62	22,676	38.62
10/03/2025	37.94	38.58	37.88	38.05	12,725	38.05
10/02/2025	37.92	38.12	37.31	37.75	9,307	37.75
10/01/2025	38.96	38.96	37.66	38.10	19,073	38.10
9/30/2025	39.15	39.29	38.07	38.81	9,981	38.81
9/29/2025	38.24	38.71	38.12	38.18	5,451	38.18
9/26/2025	38.80	39.00	38.46	38.69	5,222	38.69
9/25/2025	39.35	39.35	38.78	38.78	6,857	38.78
9/24/2025	39.70	39.70	38.94	39.06	11,743	39.06
9/23/2025	40.30	40.52	39.21	39.38	14,824	39.38
9/22/2025	40.00	40.00	39.29	39.62	14,323	39.62
9/19/2025	40.29	40.29	38.65	40.01	90,929	40.01
9/18/2025	39.47	40.94	39.47	40.24	18,249	40.24
9/17/2025	39.78	41.00	39.10	39.49	27,564	39.49
9/16/2025	40.69	41.53	39.11	39.51	24,226	39.51
9/15/2025	41.21	41.21	40.59	40.67	12,685	40.67
9/12/2025	40.59	41.57	40.29	41.05	12,747	41.05
9/11/2025	40.76	41.20	40.07	41.18	14,845	41.18
9/10/2025	40.91	40.91	40.11	40.43	13,464	40.43
9/09/2025	40.76	41.31	40.08	40.88	35,933	40.88
9/08/2025	40.35	41.46	40.20	40.89	24,094	40.89
9/05/2025	40.28	41.98	39.71	40.35	39,084	40.35
9/04/2025	38.55	41.00	38.55	40.51	63,560	40.51
9/03/2025	41.26	44.57	38.21	38.50	133,813	38.50
9/02/2025	41.20	42.33	41.20	41.47	12,070	41.47
8/29/2025	41.70	42.94	41.13	41.61	49,345	41.61
8/28/2025	41.64	41.64	41.16	41.44	32,244	41.44
8/27/2025	41.73	43.44	40.82	41.30	20,713	41.30
8/26/2025	41.79	42.44	41.12	41.73	119,018	41.73
8/25/2025	42.98	44.50	40.50	41.22	199,617	41.22
8/22/2025	40.00	43.49	40.00	42.35	25,912	42.35
8/21/2025	39.00	41.10	39.00	40.55	24,880	40.55
8/20/2025	37.89	39.09	37.78	39.05	8,782	39.05
8/19/2025	38.40	38.40	37.52	37.52	3,212	37.52
8/18/2025	38.97	38.97	37.87	38.21	7,076	38.21
8/15/2025	39.84	41.10	37.69	37.69	38,993	37.69
8/14/2025	39.69	41.55	39.55	39.90	36,652	39.54
8/13/2025	38.25	41.16	37.77	39.70	38,701	39.34
8/12/2025	37.30	38.25	36.91	37.90	8,801	37.56
8/11/2025	37.35	37.35	36.65	36.94	3,734	36.61
8/08/2025	38.01	38.01	36.88	36.88	1,429	36.55
8/07/2025	37.15	37.15	36.60	36.65	7,654	36.32
8/06/2025	36.70	36.70	36.70	36.70	2,073	36.37
8/05/2025	36.65	37.29	36.60	36.96	5,440	36.63
8/04/2025	36.71	36.78	36.71	36.78	2,832	36.45
8/01/2025	36.60	36.66	36.60	36.60	8,061	36.27
7/31/2025	37.24	37.47	36.60	36.87	6,711	36.54