Virginia National Bankshares Stock Price History
NASDAQ: VABKFinanceMajor BanksUSD
48.50-0.63 (-1.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VABK price history at a glance
The price history for Virginia National Bankshares (VABK) on this page begins on May 3, 1999, when the stock closed at $14.08; it most recently closed at $48.50 on October 5, 2026. The highest price in this record is $53.98, reached on June 18, 2018; the latest close is 10.2% below that peak. Across the 26 complete calendar years in the table, VABK finished higher in 15 and lower in 11. Its best year was 2004 (+53.9%) and its worst was 2009 (-33.0%).
Over roughly 27 years the share price changed +244.5%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, VABK has gained 24.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $53.98
- Date of high
- Jun 18, 2018
- Low since 1999
- $10.77
- Date of low
- Sep 27, 2010
- 52-week high
- $50.00
- 52-week low
- $37.35
- Last close
- $48.50
VABK returns
1 week
+3.06%
1 month
+2.04%
3 months
+8.62%
6 months
+19.75%
Year to date
+21.71%
1 year
+24.45%
3 years
+86.54%
5 years
+39.37%
VABK price return, excluding dividends.
VABK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.50 | +22.23% |
| 2025 | 39.68 | +7.77% |
| 2024 | 36.82 | +7.10% |
| 2023 | 34.38 | -6.22% |
| 2022 | 36.66 | -3.22% |
| 2021 | 37.88 | +39.52% |
| 2020 | 27.15 | -27.25% |
| 2019 | 37.32 | +7.24% |
| 2018 | 34.80 | -6.31% |
| 2017 | 37.14 | +36.84% |
| 2016 | 27.14 | +18.50% |
| 2015 | 22.90 | +5.95% |
| 2014 | 21.62 | +24.73% |
| 2013 | 17.33 | +34.62% |
| 2012 | 12.88 | -2.52% |
| 2011 | 13.21 | +6.34% |
| 2010 | 12.42 | +1.70% |
| 2009 | 12.22 | -32.95% |
| 2008 | 18.22 | -29.03% |
| 2007 | 25.67 | -18.95% |
| 2006 | 31.68 | +8.51% |
| 2005 | 29.19 | +20.51% |
| 2004 | 24.22 | +53.95% |
| 2003 | 15.74 | -5.00% |
| 2002 | 16.56 | +17.65% |
| 2001 | 14.08 | -5.56% |
| 2000 | 14.91 | -13.25% |
| 1999* | 17.18 | +22.06% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
VABK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.21 | 49.21 | 48.50 | 48.50 | -1.28% | |
| 48.88 | 49.75 | 48.35 | 49.13 | +1.70% | |
| 48.13 | 48.93 | 48.11 | 48.31 | +0.33% | |
| 47.51 | 48.18 | 47.51 | 48.15 | +1.48% | |
| 47.80 | 47.84 | 47.17 | 47.45 | +0.83% | |
| 48.18 | 48.24 | 46.79 | 47.06 | -1.86% | |
| 47.62 | 47.95 | 47.62 | 47.95 | +0.61% | |
| 48.52 | 48.81 | 47.66 | 47.66 | -1.06% | |
| 48.50 | 49.25 | 48.02 | 48.17 | -1.51% | |
| 48.27 | 49.30 | 47.95 | 48.91 | +1.20% | |
| 47.07 | 49.23 | 47.00 | 48.33 | +2.68% | |
| 47.30 | 47.87 | 46.58 | 47.07 | +0.13% | |
| 46.92 | 47.01 | 46.92 | 47.01 | -2.06% | |
| 48.29 | 48.29 | 47.54 | 48.00 | -0.46% | |
| 47.14 | 48.50 | 47.14 | 48.22 | +2.44% | |
| 46.99 | 47.34 | 46.99 | 47.07 | -0.40% | |
| 47.40 | 47.49 | 47.21 | 47.26 | +0.23% | |
| 48.48 | 48.48 | 47.13 | 47.15 | -2.62% | |
| 49.22 | 49.22 | 48.10 | 48.42 | -1.51% | |
| 49.22 | 49.65 | 48.06 | 49.16 | -0.12% | |
| 47.90 | 49.22 | 47.76 | 49.22 | +2.76% | |
| 46.83 | 47.90 | 46.83 | 47.90 | +0.78% | |
| 47.05 | 47.60 | 47.05 | 47.53 | +1.02% | |
| 47.06 | 47.26 | 47.05 | 47.05 | +0.23% | |
| 46.90 | 47.60 | 46.64 | 46.94 | -0.06% | |
| 46.95 | 46.97 | 46.95 | 46.97 | +0.47% | |
| 46.73 | 46.96 | 46.63 | 46.75 | +0.86% | |
| 46.43 | 46.43 | 46.20 | 46.35 | +0.11% | |
| 46.60 | 46.70 | 46.25 | 46.30 | 0.00% | |
| 46.55 | 46.96 | 46.15 | 46.30 | -0.04% | |
| 46.53 | 46.75 | 46.32 | 46.32 | -0.13% | |
| 46.97 | 46.97 | 46.38 | 46.38 | -1.26% | |
| 46.97 | 46.97 | 46.88 | 46.97 | +0.49% | |
| 46.47 | 46.74 | 46.47 | 46.74 | +0.13% | |
| 46.77 | 47.00 | 46.54 | 46.68 | +0.43% | |
| 46.97 | 46.97 | 46.48 | 46.48 | -0.43% | |
| 47.40 | 47.40 | 46.68 | 46.68 | -0.91% | |
| 46.76 | 47.44 | 46.15 | 47.11 | +1.99% | |
| 46.52 | 46.76 | 46.14 | 46.19 | -1.28% | |
| 46.79 | 46.79 | 46.79 | 46.79 | -0.17% | |
| 47.08 | 47.75 | 46.87 | 46.87 | -1.20% | |
| 47.75 | 47.75 | 47.44 | 47.44 | +0.81% | |
| 47.96 | 47.96 | 47.00 | 47.06 | +0.43% | |
| 46.86 | 46.86 | 46.86 | 46.86 | -2.19% | |
| 46.75 | 47.93 | 46.75 | 47.91 | +2.18% | |
| 47.10 | 47.10 | 46.85 | 46.89 | -1.49% | |
| 46.51 | 50.00 | 46.50 | 47.60 | +0.15% | |
| 45.75 | 48.53 | 45.75 | 47.53 | +2.00% | |
| 46.18 | 48.65 | 46.00 | 46.60 | +1.75% | |
| 46.13 | 46.13 | 45.51 | 45.80 | -0.43% | |
| 46.04 | 46.40 | 45.16 | 46.00 | +0.52% | |
| 45.75 | 45.76 | 45.60 | 45.76 | -0.39% | |
| 45.00 | 45.94 | 45.00 | 45.94 | 0.00% | |
| 45.45 | 47.85 | 44.50 | 45.94 | +2.38% | |
| 44.90 | 44.90 | 44.49 | 44.87 | +1.63% | |
| 44.25 | 44.50 | 43.49 | 44.15 | -0.76% | |
| 44.67 | 44.67 | 44.01 | 44.49 | -1.70% | |
| 45.70 | 46.44 | 45.26 | 45.26 | -1.33% | |
| 44.35 | 45.87 | 44.35 | 45.87 | -0.61% | |
| 47.25 | 48.76 | 45.80 | 46.15 | -2.74% | |
| 45.33 | 48.09 | 45.33 | 47.45 | +3.87% | |
| 45.50 | 46.03 | 45.15 | 45.68 | +0.51% | |
| 45.45 | 45.45 | 45.45 | 45.45 | +0.35% | |
| 45.29 | 45.29 | 45.29 | 45.29 | +1.43% | |
| 44.65 | 44.74 | 44.48 | 44.65 | 0.00% | |
| 44.25 | 44.65 | 43.88 | 44.65 | +0.81% | |
| 43.75 | 44.29 | 43.55 | 44.29 | +1.84% | |
| 43.47 | 44.00 | 43.43 | 43.49 | -0.55% | |
| 44.40 | 44.99 | 43.73 | 43.73 | -1.51% | |
| 45.58 | 45.90 | 44.40 | 44.40 | -2.91% | |
| 45.07 | 45.73 | 45.07 | 45.73 | +3.04% | |
| 44.35 | 44.38 | 44.09 | 44.38 | +0.07% | |
| 47.79 | 47.79 | 44.10 | 44.35 | -2.57% | |
| 46.20 | 46.20 | 44.88 | 45.52 | +0.07% | |
| 45.45 | 45.49 | 45.22 | 45.49 | +0.57% | |
| 44.60 | 46.16 | 44.60 | 45.23 | +1.39% | |
| 43.51 | 44.61 | 43.45 | 44.61 | +2.53% | |
| 44.70 | 44.70 | 43.51 | 43.51 | -2.68% | |
| 44.63 | 44.71 | 43.82 | 44.71 | +1.78% | |
| 43.35 | 44.30 | 43.35 | 43.93 | -0.59% | |
| 45.00 | 45.00 | 43.70 | 44.19 | -1.32% | |
| 45.00 | 45.00 | 44.58 | 44.78 | -0.49% | |
| 44.99 | 45.00 | 44.99 | 45.00 | +0.81% | |
| 44.94 | 44.94 | 44.52 | 44.64 | -0.07% | |
| 43.58 | 44.67 | 43.58 | 44.67 | +2.93% | |
| 42.03 | 44.00 | 42.03 | 43.40 | +2.62% | |
| 42.61 | 42.61 | 42.29 | 42.29 | +0.09% | |
| 42.25 | 42.25 | 42.25 | 42.25 | 0.00% | |
| 41.00 | 42.86 | 41.00 | 42.25 | +4.53% | |
| 39.55 | 40.42 | 39.44 | 40.42 | -3.67% | |
| 42.46 | 42.46 | 41.96 | 41.96 | -0.66% | |
| 42.64 | 42.64 | 42.24 | 42.24 | -2.65% | |
| 42.88 | 43.47 | 42.08 | 43.39 | +0.98% | |
| 42.96 | 43.12 | 42.41 | 42.97 | +0.14% | |
| 42.40 | 42.91 | 42.40 | 42.91 | +1.39% | |
| 42.98 | 42.98 | 42.32 | 42.32 | -0.80% | |
| 42.50 | 42.66 | 42.50 | 42.66 | -0.49% | |
| 42.51 | 43.07 | 42.51 | 42.87 | +0.40% | |
| 43.24 | 43.24 | 42.58 | 42.70 | +0.47% | |
| 42.45 | 42.50 | 42.26 | 42.50 | +0.71% | |
| 42.00 | 43.05 | 42.00 | 42.20 | +1.81% | |
| 42.17 | 43.03 | 41.36 | 41.45 | -2.95% | |
| 42.99 | 43.00 | 42.71 | 42.71 | -0.49% | |
| 42.50 | 43.40 | 42.25 | 42.92 | +0.44% | |
| 42.54 | 42.73 | 42.52 | 42.73 | +0.87% | |
| 43.49 | 43.50 | 42.36 | 42.36 | -2.73% | |
| 43.84 | 43.84 | 43.55 | 43.55 | -1.58% | |
| 48.58 | 48.58 | 44.25 | 44.25 | +0.23% | |
| 43.67 | 44.81 | 43.67 | 44.15 | +1.26% | |
| 43.35 | 43.60 | 42.74 | 43.60 | +2.11% | |
| 42.15 | 42.85 | 41.88 | 42.70 | +0.09% | |
| 42.05 | 43.00 | 42.05 | 42.66 | +1.09% | |
| 41.77 | 43.00 | 41.77 | 42.20 | -0.05% | |
| 42.66 | 42.66 | 42.22 | 42.22 | -1.93% | |
| 42.11 | 43.05 | 42.11 | 43.05 | +2.74% | |
| 41.55 | 42.01 | 41.33 | 41.90 | +0.05% | |
| 41.33 | 41.88 | 41.33 | 41.88 | +1.09% | |
| 41.72 | 41.72 | 41.43 | 41.43 | -0.91% | |
| 41.30 | 41.81 | 41.30 | 41.81 | +1.65% | |
| 41.17 | 41.34 | 40.94 | 41.13 | -0.05% | |
| 41.07 | 41.15 | 41.07 | 41.15 | -1.37% | |
| 41.48 | 42.23 | 41.00 | 41.72 | +1.71% | |
| 41.00 | 41.25 | 40.50 | 41.02 | +0.05% | |
| 41.25 | 41.25 | 41.00 | 41.00 | -0.24% | |
| 43.10 | 43.10 | 41.00 | 41.10 | -0.44% | |
| 40.16 | 41.50 | 40.16 | 41.28 | +1.93% | |
| 40.00 | 41.30 | 39.80 | 40.50 | +1.71% | |
| 38.70 | 39.82 | 38.70 | 39.82 | +2.02% | |
| 39.51 | 39.51 | 39.03 | 39.03 | +1.04% | |
| 38.55 | 38.63 | 38.55 | 38.63 | +0.73% | |
| 38.80 | 38.80 | 38.35 | 38.35 | -0.08% | |
| 38.14 | 38.60 | 38.14 | 38.38 | -0.60% | |
| 38.88 | 38.88 | 38.61 | 38.61 | +1.07% | |
| 38.20 | 38.20 | 38.20 | 38.20 | -3.54% | |
| 39.02 | 39.60 | 38.90 | 39.60 | +2.94% | |
| 38.33 | 38.47 | 38.16 | 38.47 | -0.21% | |
| 38.20 | 38.92 | 38.20 | 38.55 | +0.55% | |
| 38.34 | 38.34 | 38.34 | 38.34 | -1.06% | |
| 39.12 | 39.73 | 38.75 | 38.75 | -1.37% | |
| 38.75 | 39.85 | 38.75 | 39.29 | +3.04% | |
| 38.22 | 38.53 | 38.05 | 38.13 | -0.24% | |
| 38.39 | 38.87 | 38.10 | 38.22 | -0.18% | |
| 39.00 | 39.00 | 38.29 | 38.29 | -2.00% | |
| 39.80 | 39.99 | 39.07 | 39.07 | -1.34% | |
| 38.98 | 40.00 | 38.90 | 39.60 | +2.30% | |
| 38.58 | 38.94 | 38.30 | 38.71 | +1.04% | |
| 38.26 | 39.50 | 38.22 | 38.31 | -0.91% | |
| 38.11 | 39.29 | 38.11 | 38.66 | +0.81% | |
| 38.72 | 38.74 | 38.22 | 38.35 | +0.13% | |
| 38.45 | 39.17 | 37.35 | 38.30 | -1.95% | |
| 38.02 | 40.00 | 37.74 | 39.06 | +1.56% | |
| 39.13 | 39.13 | 38.46 | 38.46 | -3.00% | |
| 39.47 | 39.65 | 39.47 | 39.65 | +0.43% | |
| 39.50 | 39.50 | 38.95 | 39.48 | -1.77% | |
| 38.65 | 40.35 | 37.90 | 40.19 | +3.80% | |
| 39.53 | 39.53 | 38.61 | 38.72 | -3.18% | |
| 39.84 | 40.00 | 39.33 | 39.99 | +0.88% | |
| 39.64 | 40.00 | 39.00 | 39.64 | -0.25% | |
| 39.57 | 39.79 | 38.80 | 39.74 | +1.61% | |
| 40.88 | 41.22 | 38.54 | 39.11 | -3.50% | |
| 40.27 | 40.65 | 40.27 | 40.53 | +0.70% | |
| 41.00 | 41.92 | 40.12 | 40.25 | -0.27% | |
| 41.80 | 41.80 | 40.15 | 40.36 | +0.37% | |
| 40.55 | 40.91 | 40.11 | 40.21 | +0.78% | |
| 40.25 | 40.65 | 39.78 | 39.90 | -1.68% | |
| 40.59 | 40.59 | 40.11 | 40.58 | +0.02% | |
| 43.30 | 43.34 | 40.57 | 40.57 | -3.66% | |
| 42.55 | 42.55 | 42.11 | 42.11 | -0.82% | |
| 42.46 | 42.46 | 42.46 | 42.46 | +1.00% | |
| 43.50 | 43.50 | 41.50 | 42.04 | -4.41% | |
| 41.95 | 43.98 | 41.55 | 43.98 | +4.69% | |
| 41.28 | 42.29 | 41.28 | 42.01 | +0.14% | |
| 41.71 | 41.95 | 41.71 | 41.95 | -0.12% | |
| 41.67 | 42.00 | 41.67 | 42.00 | +2.64% | |
| 39.82 | 40.92 | 39.82 | 40.92 | +0.57% | |
| 39.77 | 40.69 | 39.77 | 40.69 | +2.67% | |
| 39.10 | 39.63 | 39.10 | 39.63 | -1.88% | |
| 40.27 | 40.39 | 40.27 | 40.39 | -0.10% | |
| 40.00 | 40.43 | 39.73 | 40.43 | +2.23% | |
| 40.00 | 40.04 | 39.10 | 39.55 | -2.59% | |
| 41.00 | 41.00 | 40.60 | 40.60 | -1.58% | |
| 40.49 | 41.25 | 40.49 | 41.25 | +4.80% | |
| 39.56 | 40.01 | 39.36 | 39.36 | -1.65% | |
| 40.36 | 40.89 | 40.02 | 40.02 | -0.94% | |
| 39.95 | 41.21 | 39.95 | 40.40 | +1.20% | |
| 39.44 | 39.92 | 39.43 | 39.92 | +1.55% | |
| 39.77 | 39.77 | 39.31 | 39.31 | -1.31% | |
| 39.57 | 39.88 | 39.31 | 39.83 | -0.87% | |
| 40.24 | 40.24 | 39.77 | 40.18 | -1.25% | |
| 41.21 | 41.21 | 40.43 | 40.69 | +3.12% | |
| 39.44 | 39.46 | 39.00 | 39.46 | +0.23% | |
| 39.73 | 39.73 | 39.14 | 39.37 | -1.50% | |
| 40.33 | 40.59 | 39.97 | 39.97 | +0.73% | |
| 39.50 | 39.68 | 39.10 | 39.68 | -0.43% | |
| 39.55 | 40.30 | 39.11 | 39.85 | -1.41% | |
| 39.89 | 40.42 | 39.89 | 40.42 | -0.83% | |
| 42.35 | 42.35 | 40.36 | 40.76 | -0.29% | |
| 41.57 | 41.57 | 40.88 | 40.88 | -0.39% | |
| 41.17 | 41.17 | 41.04 | 41.04 | -0.73% | |
| 41.23 | 41.34 | 41.23 | 41.34 | -1.81% | |
| 43.55 | 43.55 | 42.10 | 42.10 | -0.71% | |
| 43.16 | 43.21 | 42.22 | 42.40 | -1.81% | |
| 44.00 | 44.07 | 43.05 | 43.18 | -2.13% | |
| 43.40 | 44.12 | 43.15 | 44.12 | +1.26% | |
| 42.02 | 43.61 | 42.00 | 43.57 | +2.23% | |
| 41.00 | 43.47 | 41.00 | 42.62 | +5.81% | |
| 40.60 | 41.22 | 40.28 | 40.28 | -0.17% | |
| 40.10 | 40.99 | 39.57 | 40.35 | +2.00% | |
| 41.67 | 41.67 | 38.11 | 39.56 | -2.27% | |
| 40.68 | 40.70 | 40.47 | 40.48 | +0.62% | |
| 40.69 | 41.03 | 40.04 | 40.23 | -1.15% | |
| 40.70 | 40.70 | 40.70 | 40.70 | -0.27% | |
| 40.80 | 41.39 | 40.54 | 40.81 | -1.88% | |
| 41.19 | 41.59 | 41.05 | 41.59 | +2.49% | |
| 39.85 | 40.58 | 39.07 | 40.58 | +3.26% | |
| 40.60 | 40.60 | 39.10 | 39.30 | -3.20% | |
| 40.88 | 41.37 | 40.22 | 40.60 | +0.20% | |
| 40.60 | 40.99 | 40.47 | 40.52 | +0.60% | |
| 40.00 | 40.52 | 39.74 | 40.28 | +3.98% | |
| 39.00 | 39.34 | 38.71 | 38.74 | -1.02% | |
| 38.11 | 39.38 | 38.11 | 39.14 | +2.27% | |
| 39.00 | 39.00 | 38.16 | 38.27 | -1.52% | |
| 38.83 | 39.19 | 38.50 | 38.86 | +0.13% | |
| 39.25 | 39.25 | 38.34 | 38.81 | -1.32% | |
| 40.00 | 40.00 | 38.70 | 39.33 | -1.72% | |
| 40.08 | 40.08 | 39.51 | 40.02 | -0.82% | |
| 40.63 | 41.19 | 40.29 | 40.35 | +0.32% | |
| 40.38 | 40.86 | 40.22 | 40.22 | -2.14% | |
| 40.27 | 41.10 | 40.14 | 41.10 | +3.27% | |
| 38.79 | 40.20 | 38.79 | 39.80 | +2.05% | |
| 39.36 | 39.71 | 38.78 | 39.00 | +0.10% | |
| 39.44 | 39.44 | 38.65 | 38.96 | -2.67% | |
| 39.60 | 40.03 | 39.60 | 40.03 | +1.50% | |
| 39.10 | 39.99 | 39.10 | 39.44 | -0.08% | |
| 39.47 | 39.47 | 39.47 | 39.47 | -0.78% | |
| 39.63 | 40.34 | 38.89 | 39.78 | -1.29% | |
| 39.64 | 40.84 | 39.64 | 40.30 | +2.28% | |
| 40.31 | 41.67 | 39.40 | 39.40 | -2.28% | |
| 39.78 | 40.84 | 39.34 | 40.32 | +1.82% | |
| 39.94 | 41.20 | 39.60 | 39.60 | -1.59% | |
| 40.22 | 40.36 | 39.69 | 40.24 | +2.08% | |
| 39.39 | 39.61 | 39.06 | 39.42 | -0.71% | |
| 39.46 | 39.79 | 39.10 | 39.70 | +0.56% | |
| 39.69 | 39.78 | 38.45 | 39.48 | -0.53% | |
| 39.69 | 40.54 | 39.01 | 39.69 | +2.29% | |
| 38.00 | 39.32 | 38.00 | 38.80 | +1.92% | |
| 38.84 | 38.84 | 37.80 | 38.07 | -5.25% | |
| 40.20 | 42.20 | 39.95 | 40.18 | +0.07% | |
| 39.33 | 40.77 | 39.14 | 40.15 | +2.95% | |
| 38.39 | 39.00 | 38.35 | 39.00 | +3.20% | |
| 38.19 | 38.26 | 37.79 | 37.79 | -3.03% | |
| 38.04 | 38.97 | 38.04 | 38.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VABK chart for longer ranges.