VABK | VIRGINIA NATL BK | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

VIRGINIA NATL BK (VABK)

NASDAQ

$48.38-$0.84 (-1.70%)

Price as of Sep 11, 2026 7:43 PM EDT

$267.0M
Market Cap
24.05%
1-Year Change
Banks - Regional
Industry

1 Month
+5.40%

Low Price$46.19

High Price$49.22
3 Months
+11.11%

Low Price$43.16

High Price$49.22
1 Year
+24.05%

Low Price$36.49

High Price$49.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	47.90	49.22	47.76	49.22	+2.76%	6,732
09/10/2026	46.83	47.90	46.83	47.90	+0.78%	5,948
09/09/2026	47.05	47.60	47.05	47.53	+1.02%	5,384
09/08/2026	47.06	47.26	47.05	47.05	+0.23%	4,085
09/04/2026	46.90	47.60	46.64	46.94	-0.06%	7,062
09/03/2026	46.95	46.97	46.95	46.97	+0.47%	3,348
09/02/2026	46.73	46.96	46.63	46.75	+0.86%	6,176
09/01/2026	46.43	46.43	46.20	46.35	+0.11%	6,422
08/31/2026	46.60	46.70	46.25	46.30	0.00%	3,123
08/28/2026	46.55	46.96	46.15	46.30	-0.04%	5,916
08/27/2026	46.53	46.75	46.32	46.32	-0.13%	2,852
08/26/2026	46.97	46.97	46.38	46.38	-1.26%	4,043
08/25/2026	46.97	46.97	46.88	46.97	+0.50%	11,507
08/24/2026	46.47	46.74	46.47	46.74	+0.12%	2,774
08/21/2026	46.77	47.00	46.54	46.68	+0.43%	6,922
08/20/2026	46.97	46.97	46.48	46.48	-0.43%	6,856
08/19/2026	47.40	47.40	46.68	46.68	-0.91%	4,953
08/18/2026	46.76	47.44	46.15	47.11	+1.99%	4,824
08/17/2026	46.52	46.76	46.14	46.19	-1.28%	5,263
08/14/2026	46.79	46.79	46.79	46.79	+0.60%	2,423
08/14/2026	$0.36 Dividend
08/13/2026	46.72	47.38	46.51	46.51	-1.19%	5,781
08/12/2026	47.38	47.38	47.07	47.07	+0.80%	2,452
08/11/2026	47.59	47.59	46.64	46.70	+0.43%	3,030
08/10/2026	46.50	46.50	46.50	46.50	-2.19%	1,705
08/07/2026	46.39	47.56	46.39	47.54	+2.18%	4,304
08/06/2026	46.74	46.74	46.49	46.53	-1.49%	3,314
08/05/2026	46.15	49.62	46.14	47.23	+0.15%	7,362
08/04/2026	45.40	48.16	45.40	47.16	+2.00%	12,022
08/03/2026	45.83	48.28	45.65	46.24	+1.76%	12,956
07/31/2026	45.78	45.78	45.16	45.44	-0.45%	6,699
07/30/2026	45.69	46.04	44.81	45.65	+0.52%	7,122
07/29/2026	45.40	45.41	45.25	45.41	-0.39%	6,021
07/28/2026	44.65	45.59	44.65	45.59	0.00%	4,991
07/27/2026	45.10	47.48	44.16	45.59	+2.38%	15,171
07/24/2026	44.56	44.56	44.15	44.53	+1.63%	8,414
07/23/2026	43.91	44.16	43.16	43.81	-0.76%	7,531
07/23/2026	$1.65 Earnings
07/22/2026	44.33	44.33	43.67	44.15	-1.70%	10,458
07/21/2026	45.35	46.08	44.91	44.91	-1.33%	10,887
07/20/2026	44.01	45.52	44.01	45.52	-0.61%	7,714
07/17/2026	46.89	48.38	45.45	45.80	-2.74%	13,906
07/16/2026	44.98	47.72	44.98	47.09	+3.87%	6,751
07/15/2026	45.15	45.68	44.80	45.33	+0.51%	9,277
07/14/2026	45.10	45.10	45.10	45.10	+0.35%	2,282
07/13/2026	44.94	44.94	44.94	44.94	+1.43%	1,372
07/10/2026	44.31	44.40	44.14	44.31	0.00%	3,804
07/09/2026	43.91	44.31	43.54	44.31	+0.81%	7,091
07/08/2026	43.41	43.95	43.22	43.95	+1.84%	7,064
07/07/2026	43.14	43.66	43.10	43.16	-0.55%	2,097
07/06/2026	44.06	44.64	43.39	43.39	-1.51%	2,890
07/02/2026	45.23	45.55	44.06	44.06	-2.91%	4,058
07/01/2026	44.72	45.38	44.72	45.38	+3.04%	3,728
06/30/2026	44.01	44.04	43.75	44.04	+0.07%	3,270
06/29/2026	47.42	47.42	43.76	44.01	-2.57%	10,111
06/26/2026	45.85	45.85	44.54	45.17	+0.07%	77,931
06/25/2026	45.10	45.14	44.87	45.14	+0.57%	3,377
06/24/2026	44.26	45.81	44.26	44.88	+1.39%	12,433
06/23/2026	43.18	44.27	43.12	44.27	+2.53%	5,310
06/22/2026	44.36	44.36	43.18	43.18	-2.68%	5,280
06/18/2026	44.29	44.37	43.48	44.37	+1.78%	17,319
06/17/2026	43.02	43.96	43.02	43.59	-0.59%	6,584
06/16/2026	44.65	44.65	43.36	43.85	-1.32%	6,110
06/15/2026	44.65	44.65	44.24	44.44	-0.49%	4,432
06/12/2026	44.64	44.65	44.64	44.65	+0.81%	4,788
06/11/2026	44.59	44.59	44.17	44.30	-0.07%	4,730
06/10/2026	43.25	44.33	43.25	44.33	+2.93%	8,468
06/09/2026	41.71	43.66	41.71	43.07	+2.62%	5,406
06/08/2026	42.28	42.28	41.97	41.97	+0.09%	3,453
06/05/2026	41.93	41.93	41.93	41.93	0.00%	2,503
06/04/2026	40.69	42.53	40.69	41.93	+4.53%	11,825
06/03/2026	39.25	40.11	39.13	40.11	-3.67%	10,365
06/02/2026	42.13	42.13	41.64	41.64	-0.66%	2,360
06/01/2026	42.31	42.31	41.92	41.92	-2.65%	5,639
05/29/2026	42.55	43.14	41.75	43.06	+0.98%	5,492
05/28/2026	42.63	42.79	42.08	42.64	+0.14%	6,468
05/27/2026	42.07	42.58	42.07	42.58	+1.39%	4,104
05/26/2026	42.65	42.65	41.99	41.99	-0.80%	4,778
05/22/2026	42.17	42.33	42.17	42.33	-0.49%	5,558
05/21/2026	42.18	42.74	42.18	42.54	+0.40%	6,846
05/20/2026	42.90	42.90	42.25	42.37	+0.47%	5,014
05/19/2026	42.12	42.17	41.94	42.17	+0.71%	3,164
05/18/2026	41.68	42.72	41.68	41.88	+1.81%	9,523
05/15/2026	41.85	42.70	41.04	41.13	-2.95%	5,340
05/14/2026	42.66	42.67	42.38	42.38	-0.49%	3,208
05/13/2026	42.17	43.07	41.93	42.59	+1.30%	6,152
05/13/2026	$0.36 Dividend
05/12/2026	41.86	42.04	41.84	42.04	+0.87%	4,259
05/11/2026	42.79	42.80	41.68	41.68	-2.73%	6,135
05/08/2026	43.14	43.14	42.85	42.85	-1.58%	1,941
05/07/2026	47.80	47.80	43.54	43.54	+0.23%	6,920
05/06/2026	42.97	44.09	42.97	43.44	+1.26%	7,540
05/05/2026	42.65	42.90	42.05	42.90	+2.11%	5,053
05/04/2026	41.47	42.16	41.21	42.02	+0.09%	12,726
05/01/2026	41.38	42.31	41.38	41.98	+1.09%	4,057
04/30/2026	41.10	42.31	41.10	41.52	-0.05%	11,563
04/29/2026	41.98	41.98	41.54	41.54	-1.93%	2,903
04/28/2026	41.43	42.36	41.43	42.36	+2.74%	14,623
04/27/2026	40.88	41.34	40.67	41.23	+0.05%	8,373
04/24/2026	40.67	41.21	40.67	41.21	+1.09%	2,301