VABK | VIRGINIA NATL BK | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

VIRGINIA NATL BK (VABK)

NASDAQ

$53.47+$0.16 (+0.29%)

Price as of Nov 11, 2026 4:10 PM EST

$289.4M
Market Cap
34.21%
1-Year Change
Banks - Regional
Industry

1 Month
+9.93%

Low Price$48.69

High Price$53.56
3 Months
+14.66%

Low Price$46.19

High Price$53.56
1 Year
+34.21%

Low Price$37.52

High Price$53.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	52.90	54.00	52.85	53.32	-0.10%	14,022
11/09/2026	53.43	53.49	52.11	53.37	+1.08%	9,136
11/06/2026	53.70	53.70	52.62	52.80	-0.71%	15,883
11/05/2026	54.93	55.00	52.95	53.18	-0.71%	20,929
11/04/2026	52.69	54.33	52.69	53.56	+3.74%	30,021
11/03/2026	52.91	52.91	51.58	51.63	-2.22%	12,037
11/02/2026	51.68	53.35	50.56	52.80	+2.50%	21,526
10/30/2026	50.90	52.76	50.76	51.51	+0.63%	124,197
10/29/2026	49.59	51.84	49.25	51.19	+5.13%	13,705
10/29/2026	$1.20 Earnings
10/28/2026	48.75	50.17	48.62	48.69	-1.99%	4,591
10/27/2026	49.20	50.24	49.20	49.68	+1.08%	11,015
10/26/2026	49.62	49.76	49.14	49.15	-1.09%	4,637
10/23/2026	49.80	50.08	49.47	49.69	-0.78%	6,794
10/22/2026	48.61	51.18	48.61	50.08	+2.37%	21,571
10/21/2026	49.48	49.48	47.39	48.92	-0.99%	9,837
10/20/2026	49.37	50.16	49.15	49.41	+0.08%	6,639
10/19/2026	50.66	50.90	49.32	49.37	-2.92%	9,926
10/16/2026	51.60	52.69	50.04	50.86	-1.15%	25,634
10/15/2026	50.70	52.01	50.06	51.45	+1.49%	20,821
10/14/2026	50.39	51.04	50.30	50.69	+0.82%	20,512
10/13/2026	49.44	50.50	49.44	50.28	+2.13%	11,748
10/12/2026	48.55	49.36	48.50	49.23	+1.51%	9,110
10/09/2026	49.21	49.21	48.50	48.50	-1.28%	2,255
10/08/2026	48.88	49.75	48.35	49.13	+1.70%	10,083
10/07/2026	48.13	48.93	48.10	48.31	+0.33%	5,589
10/06/2026	47.51	48.18	47.51	48.15	+1.48%	4,141
10/05/2026	47.80	47.84	47.17	47.45	+0.83%	8,487
10/02/2026	48.18	48.24	46.79	47.06	-1.86%	5,987
10/01/2026	47.62	47.95	47.62	47.95	+0.61%	2,802
09/30/2026	48.52	48.81	47.66	47.66	-1.06%	10,429
09/29/2026	48.50	49.25	48.02	48.17	-1.51%	10,282
09/28/2026	48.27	49.30	47.95	48.91	+1.20%	11,315
09/25/2026	47.07	49.23	47.00	48.33	+2.68%	17,703
09/24/2026	47.30	47.87	46.58	47.07	+0.13%	17,409
09/23/2026	46.92	47.01	46.92	47.01	-2.06%	3,661
09/22/2026	48.29	48.29	47.54	48.00	-0.46%	9,975
09/21/2026	47.14	48.50	47.14	48.22	+2.44%	4,717
09/18/2026	46.99	47.34	46.99	47.07	-0.40%	21,492
09/17/2026	47.40	47.49	47.21	47.26	+0.23%	2,267
09/16/2026	48.48	48.48	47.13	47.15	-2.62%	5,717
09/15/2026	49.22	49.22	48.10	48.42	-1.51%	12,058
09/14/2026	49.22	49.65	48.06	49.16	-0.12%	8,659
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