Virginia National Bankshares Corp (VABK) Historical Stock Data
34.82 ↓0.20 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VABK is up 0.29% a day on average. There have been 22 days where Virginia National Bankshares Corp closed green and 8 days where VABK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 34.81 | 34.82 | ↑$0.01 (0.03%) | 34.56 | 35.00 | 5.46K |
| 2025-04-15 | 34.93 | 35.02 | ↑$0.09 (0.26%) | 34.93 | 35.02 | 4.34K |
| 2025-04-14 | 35.00 | 34.77 | ↓$0.23 (-0.66%) | 34.66 | 35.00 | 6.70K |
| 2025-04-11 | 35.75 | 35.03 | ↓$0.72 (-2.01%) | 35.03 | 36.00 | 3.63K |
| 2025-04-10 | 35.75 | 35.76 | ↑$0.01 (0.03%) | 35.75 | 37.70 | 3.95K |
| 2025-04-09 | 35.54 | 37.70 | ↑$2.16 (6.08%) | 35.25 | 38.06 | 7.49K |
| 2025-04-08 | 37.48 | 35.43 | ↓$2.05 (-5.47%) | 34.95 | 37.56 | 6.19K |
| 2025-04-07 | 34.29 | 36.39 | ↑$2.10 (6.12%) | 34.12 | 36.39 | 6.54K |
| 2025-04-04 | 35.06 | 35.30 | ↑$0.24 (0.68%) | 34.99 | 35.30 | 5.59K |
| 2025-04-03 | 36.27 | 35.62 | ↓$0.65 (-1.79%) | 35.61 | 36.27 | 7K |
| 2025-04-02 | 36.18 | 36.79 | ↑$0.61 (1.69%) | 36.17 | 37.03 | 3.65K |
| 2025-04-01 | 36.12 | 36.36 | ↑$0.24 (0.66%) | 36.12 | 36.36 | 1.88K |
| 2025-03-31 | 36.55 | 36.08 | ↓$0.47 (-1.29%) | 36.08 | 37.25 | 5.45K |
| 2025-03-28 | 37.75 | 36.55 | ↓$1.20 (-3.18%) | 36.55 | 37.75 | 2.75K |
| 2025-03-27 | 36.31 | 37.45 | ↑$1.14 (3.14%) | 36.31 | 37.45 | 3.34K |
| 2025-03-26 | 36.17 | 36.20 | ↑$0.04 (0.10%) | 36.10 | 36.49 | 4.29K |
| 2025-03-25 | 36.00 | 35.95 | ↓$0.05 (-0.14%) | 35.95 | 36.00 | 2K |
| 2025-03-24 | 35.81 | 35.92 | ↑$0.10 (0.29%) | 35.81 | 36.92 | 4.53K |
| 2025-03-21 | 35.75 | 35.77 | ↑$0.02 (0.06%) | 35.75 | 36.40 | 16.91K |
| 2025-03-20 | 36.01 | 35.93 | ↓$0.08 (-0.22%) | 35.93 | 36.47 | 1.39K |
| 2025-03-19 | 35.82 | 35.97 | ↑$0.15 (0.42%) | 35.80 | 36.49 | 11.72K |
| 2025-03-18 | 35.75 | 35.80 | ↑$0.05 (0.14%) | 35.75 | 35.87 | 4.97K |
| 2025-03-17 | 35.57 | 35.70 | ↑$0.13 (0.37%) | 35.57 | 35.75 | 3.53K |
| 2025-03-14 | 35.52 | 35.76 | ↑$0.24 (0.68%) | 35.52 | 35.76 | 2.66K |
| 2025-03-13 | 35.34 | 35.66 | ↑$0.32 (0.91%) | 35.34 | 36.10 | 3.09K |
| 2025-03-12 | 35.70 | 35.85 | ↑$0.15 (0.42%) | 35.34 | 35.85 | 4.52K |
| 2025-03-11 | 35.54 | 35.70 | ↑$0.16 (0.45%) | 35.54 | 35.70 | 3.34K |
| 2025-03-10 | 35.65 | 35.90 | ↑$0.25 (0.70%) | 35.65 | 35.90 | 2.91K |
| 2025-03-07 | 35.87 | 35.89 | ↑$0.02 (0.06%) | 35.56 | 36.43 | 4.39K |
| 2025-03-06 | 35.81 | 35.86 | ↑$0.05 (0.14%) | 35.74 | 35.86 | 1.98K |
Create an account or log in to view more rows.
$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.
$VABK watch for another rejection up here
$VABK unstoppable up wow
$VABK my lotto for earnings
$VABK the time is near
$VABK I do it for the thrills!
$VABK This is how I feel everyday holding this gem.