Advertisement
U.S. markets closed

Evans Bancorp, Inc. (EVBN)

NYSE American - Nasdaq Real Time Price. Currency in USD
29.86+0.56 (+1.91%)
At close: 04:00PM EDT
29.86 -0.05 (-0.17%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202429.8729.9229.7529.8629.865,011
Mar 27, 202429.2529.8629.0029.3029.3011,000
Mar 26, 202429.9929.9928.8828.8828.889,700
Mar 25, 202429.1329.2528.7028.7228.7253,700
Mar 22, 202429.7629.7929.2429.4329.4310,400
Mar 21, 202429.7830.3929.7530.0930.0914,300
Mar 20, 202428.7529.8528.7529.4529.4511,100
Mar 19, 202429.1129.3828.7328.7328.7330,500
Mar 18, 202429.7129.8529.0229.0529.0513,900
Mar 15, 202429.0130.3229.0129.9329.9343,000
Mar 14, 202429.0129.4729.0129.0129.0121,000
Mar 13, 202429.0529.2129.0129.0129.0110,400
Mar 12, 202429.0129.2229.0029.0029.005,500
Mar 11, 202429.2529.9929.0529.0629.065,600
Mar 11, 20240.66 Dividend
Mar 08, 202430.0630.3629.5029.7729.1110,700
Mar 07, 202429.5029.9729.5029.6929.034,800
Mar 06, 202429.7529.8829.5029.5028.857,100
Mar 05, 202429.2029.9129.1629.5028.8515,100
Mar 04, 202429.5529.7829.3229.3928.7416,200
Mar 01, 202429.9829.9829.6129.7229.063,600
Feb 29, 202429.8730.0029.6029.7029.046,900
Feb 28, 202429.2729.8029.2729.4728.8210,600
Feb 27, 202429.3429.6829.1929.3328.6814,000
Feb 26, 202429.2529.8528.9228.9228.2811,500
Feb 23, 202429.3929.3929.1829.2228.576,900
Feb 22, 202429.0029.0629.0029.0528.418,200
Feb 21, 202428.9529.1528.8529.0028.3654,600
Feb 20, 202429.3429.5728.8028.9128.2732,600
Feb 16, 202429.2529.4428.8629.1328.4810,500
Feb 15, 202428.8029.5228.6529.2528.6022,600
Feb 14, 202428.8428.8428.5128.7028.0610,500
Feb 13, 202429.2529.2528.5028.5027.8720,000
Feb 12, 202429.4830.2429.4829.6228.9612,800
Feb 09, 202428.6829.1928.6529.0128.3730,400
Feb 08, 202428.6529.5528.5928.6528.0119,000
Feb 07, 202428.8528.8528.6528.6528.0117,800
Feb 06, 202429.3029.5728.7728.7928.1531,900
Feb 05, 202429.3529.6728.9529.3028.6545,200
Feb 02, 202431.0031.2428.7529.7029.0450,600
Feb 01, 202429.5229.5728.8629.5728.9115,900
Jan 31, 202430.5230.5729.4729.4728.8214,400
Jan 30, 202430.5230.6930.3630.6529.9710,400
Jan 29, 202430.5630.8930.5130.5129.8311,900
Jan 26, 202430.6831.1830.5630.6029.9214,200
Jan 25, 202431.3031.3030.7230.9330.2410,500
Jan 24, 202430.2831.0930.2630.8030.128,500
Jan 23, 202430.4330.9130.2130.2129.548,800
Jan 22, 202429.9530.9529.9330.5729.8912,200
Jan 19, 202429.6330.3429.6329.9329.275,000
Jan 18, 202429.7929.9429.4529.5028.859,000
Jan 17, 202429.3929.8829.3529.4528.8014,900
Jan 16, 202429.3229.5829.3229.4528.8024,000
Jan 12, 202429.9429.9829.3129.3328.6812,500
Jan 11, 202430.0630.0629.5629.6028.9411,400
Jan 10, 202430.1230.1429.8129.8229.1610,400
Jan 09, 202430.5630.5630.0630.2029.5311,400
Jan 08, 202431.2131.4530.7930.7930.1120,300
Jan 05, 202430.6631.5330.6631.2830.5933,000
Jan 04, 202430.8531.5030.6630.6629.989,100
Jan 03, 202431.8631.8630.8930.8930.2111,600
Jan 02, 202431.4032.0031.2531.7731.0713,900
Dec 29, 202332.0132.0431.3931.5330.8323,400
Dec 28, 202331.9532.2631.4231.9331.228,400
Dec 27, 202331.8132.4431.8132.1031.397,700
Dec 26, 202331.4031.9931.4031.8131.1016,800
Dec 22, 202331.2531.7631.0731.6430.9411,800
Dec 21, 202331.0031.2330.9931.2330.5415,500
Dec 20, 202330.6930.9530.6330.8630.1817,300
Dec 19, 202330.6130.8830.3930.5329.8517,200
Dec 18, 202330.7930.7930.4030.5029.8229,700
Dec 15, 202330.2130.8129.2830.5029.8253,100
Dec 14, 202329.7630.2129.3230.0029.3319,100
Dec 13, 202328.6829.7328.6829.4028.7537,800
Dec 12, 202328.6428.9428.4828.4827.8511,900
Dec 11, 202329.0129.6528.5028.7028.0621,800
Dec 08, 202329.4129.4128.9529.1128.4611,600
Dec 07, 202329.0029.1728.5129.0128.3712,400
Dec 06, 202329.0029.2528.9629.0728.4321,100
Dec 05, 202329.0029.7128.8029.1628.5136,100
Dec 04, 202328.4929.1027.9128.7328.0927,100
Dec 01, 202327.8028.1227.3127.6827.0726,000
Nov 30, 202328.1928.1926.8327.3826.7716,700
Nov 29, 202327.8828.4827.6227.6227.019,000
Nov 28, 202328.1928.1927.5727.5726.968,200
Nov 27, 202328.3128.3127.6527.6527.047,100
Nov 24, 202327.9228.0727.7727.8627.245,800
Nov 22, 202327.9927.9927.8527.9027.283,300
Nov 21, 202327.8728.0327.4127.7227.1115,300
Nov 20, 202328.2828.6027.7628.0227.4012,400
Nov 17, 202328.2528.3027.9028.1027.4812,900
Nov 16, 202327.3028.1727.3028.1727.557,000
Nov 15, 202327.8228.5927.5327.5326.9216,700
Nov 14, 202327.3528.6227.3528.4027.7727,800
Nov 13, 202327.2427.2527.0227.0226.4212,200
Nov 10, 202326.7927.3926.7827.2226.6210,900
Nov 09, 202327.0927.0926.5226.5725.987,800
Nov 08, 202326.5026.6326.2026.5725.9829,600
Nov 07, 202325.7026.4925.7026.1525.5712,500
Nov 06, 202325.6926.1425.5625.8925.327,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...