Skip to main content
Evans Bancorp, Inc. (EVBN)
NYSEAMERICAN: EVBN · Real-Time Price · USD
38.35
-0.10 (-0.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202438.7938.7938.4538.4538.45-0.03%24,754
Sep 24, 202439.3339.3338.4638.4638.46-1.99%23,362
Sep 23, 202439.7939.8039.2439.2439.24-0.36%16,770
Sep 20, 202440.4640.4639.3839.3839.38-2.89%35,486
Sep 19, 202440.6640.6739.7440.5540.551.88%95,478
Sep 18, 202439.8140.9739.5039.8039.80-87,324
Sep 17, 202440.0140.6939.7239.8039.80-0.67%65,614
Sep 16, 202439.6140.1439.4140.0740.071.73%29,120
Sep 13, 202439.4339.9338.9839.3939.391.16%74,864
Sep 12, 202438.3939.6238.3838.9438.940.80%83,125
Sep 11, 202439.7439.7438.1638.6337.99-1.53%59,674
Sep 10, 202438.9739.8538.6039.2338.587.48%301,132
Sep 9, 202435.5736.9935.2636.5035.892.50%30,059
Sep 6, 202435.0035.7334.9535.6135.022.24%10,005
Sep 5, 202435.9636.2834.7634.8334.25-1.94%8,067
Sep 4, 202435.5536.2535.4335.5234.93-0.08%7,921
Sep 3, 202433.2436.3233.2435.5534.960.11%11,066
Aug 30, 202434.0536.1634.0535.5134.92-1.20%10,461
Aug 29, 202435.8536.1335.4935.9435.341.93%23,092
Aug 28, 202434.6935.4134.5735.2634.672.23%17,504
Aug 27, 202435.1535.5334.4934.4933.92-2.21%8,308
Aug 26, 202435.4135.7234.4035.2734.680.80%10,743
Aug 23, 202434.9036.0334.3434.9934.412.61%11,586
Aug 22, 202433.9734.1133.6834.1033.531.52%2,892
Aug 21, 202433.9034.3133.4633.5933.03-0.91%4,617
Aug 20, 202433.9233.9933.4933.9033.340.56%4,809
Aug 19, 202433.8834.0533.7033.7133.15-1.66%3,920
Aug 16, 202434.0034.2833.9834.2833.712.27%3,358
Aug 15, 202433.9033.9033.1833.5232.962.20%2,584
Aug 14, 202432.3132.8432.1632.8032.251.02%6,972
Aug 13, 202432.4732.8932.2532.4731.93-0.55%7,213
Aug 12, 202432.7632.8132.2332.6532.11-1.27%8,805
Aug 9, 202433.2733.3533.0733.0732.520.30%5,484
Aug 8, 202433.6533.7732.9732.9732.420.52%4,897
Aug 7, 202433.1033.2432.8032.8032.25-15,053
Aug 6, 202431.8233.0731.8232.8032.252.12%12,585
Aug 5, 202431.0932.3331.0932.1231.59-4.80%14,783
Aug 2, 202433.1533.8632.5233.7433.18-0.97%19,144
Aug 1, 202433.8334.3632.9334.0733.50-2.35%27,788
Jul 31, 202433.5035.4733.0134.8934.314.27%16,089
Jul 30, 202433.5033.7932.6833.4632.900.57%12,263
Jul 29, 202433.6833.6832.8233.2732.72-1.77%27,099
Jul 26, 202433.8734.0033.8733.8733.310.56%4,586
Jul 25, 202432.6933.7432.6933.6833.122.22%26,400
Jul 24, 202432.2033.5132.2032.9532.40-0.60%27,522
Jul 23, 202431.9133.1931.8933.1532.602.82%23,917
Jul 22, 202431.4832.2431.4832.2431.702.15%10,339
Jul 19, 202431.1031.5931.0731.5631.03-0.25%15,900
Jul 18, 202432.0032.0031.1131.6431.11-1.00%30,598
Jul 17, 202432.3032.3231.8831.9631.43-0.81%21,337
Jul 16, 202431.2632.2231.2632.2231.683.43%21,876
Jul 15, 202429.9831.2929.9831.1530.635.02%30,933
Jul 12, 202429.9130.0729.5429.6629.17-0.77%33,610
Jul 11, 202429.5230.1829.3429.8929.392.68%21,860
Jul 10, 202427.9529.1527.9529.1128.634.67%27,648
Jul 9, 202427.5627.8227.5627.8127.350.32%18,952
Jul 8, 202427.7927.8827.6027.7227.260.29%15,101
Jul 5, 202427.7227.8527.5527.6427.18-0.50%26,791
Jul 3, 202428.1728.1727.7827.7827.32-2.46%7,976
Jul 2, 202428.6029.0628.1128.4828.01-43,314
Jul 1, 202428.4328.9028.2928.4828.011.32%51,110
Jun 28, 202428.6529.7528.1128.1127.64-1.61%786,230
Jun 27, 202428.4428.7328.0928.5728.090.60%44,914
Jun 26, 202428.6328.7928.1728.4027.93-0.42%39,935
Jun 25, 202427.7628.6827.6628.5228.052.37%72,072
Jun 24, 202427.4928.2927.4627.8627.401.31%37,266
Jun 21, 202427.3527.5027.2927.5027.040.22%48,490
Jun 20, 202427.2527.4427.1127.4426.980.51%9,658
Jun 18, 202427.1027.5127.1027.3026.850.85%22,913
Jun 17, 202426.6127.1326.6127.0726.621.31%18,982
Jun 14, 202425.6026.8725.6026.7226.28-1.55%25,720
Jun 13, 202426.8027.2726.6627.1426.690.26%19,228
Jun 12, 202426.8227.0726.2027.0726.622.85%32,051
Jun 11, 202426.0026.3225.9926.3225.881.04%26,173
Jun 10, 202425.9226.0825.7926.0525.620.39%16,585
Jun 7, 202426.0026.0925.6525.9525.52-0.31%16,893
Jun 6, 202426.0226.1726.0026.0325.60-0.69%18,489
Jun 5, 202425.9926.2125.9026.2125.770.85%19,268
Jun 4, 202425.6526.0025.6525.9925.560.54%27,733
Jun 3, 202426.4526.5025.8525.8525.42-2.31%22,406
May 31, 202426.0026.4725.6526.4626.022.12%34,087
May 30, 202425.8826.1025.6425.9125.481.21%15,732
May 29, 202426.1126.2825.6025.6025.17-2.70%54,954
May 28, 202427.0627.1825.8726.3125.87-4.67%89,833
May 24, 202427.6927.7027.2727.6027.140.80%16,492
May 23, 202428.0028.0827.2927.3826.92-2.80%28,424
May 22, 202428.1728.3627.9628.1727.70-0.49%13,777
May 21, 202428.0928.3527.8928.3127.84-11,226
May 20, 202428.0528.5027.9628.3127.840.14%12,672
May 17, 202427.7728.2827.4628.2727.802.35%16,152
May 16, 202427.2727.7627.1127.6227.161.36%13,996
May 15, 202426.5927.4426.5027.2526.802.37%34,796
May 14, 202426.6926.6926.4126.6226.180.41%19,362
May 13, 202426.5026.9926.3026.5126.070.34%34,011
May 10, 202426.1326.4226.0026.4225.980.80%17,604
May 9, 202425.7526.3025.3526.2125.771.08%31,532
May 8, 202425.4926.0425.0625.9325.501.33%22,791
May 7, 202425.4526.5125.3825.5925.16-0.20%35,218
May 6, 202425.5526.0625.1625.6425.210.35%16,810
May 3, 202424.8225.7424.8025.5525.123.07%34,197