Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evans Bancorp (NY: EVBN )

26.21 +0.28 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.62 27.62 26.80 27.56 505 +0.51(+1.88%)
Oct 28, 2016 27.70 27.70 27.05 27.05 1,247 -0.63(-2.28%)
Oct 27, 2016 28.16 28.16 27.68 27.68 420 -0.62(-2.19%)
Oct 26, 2016 27.11 28.30 27.11 28.30 283 +0.60(+2.17%)
Oct 25, 2016 26.75 28.00 26.75 27.70 1,296 +0.55(+2.03%)
Oct 24, 2016 27.25 27.30 27.15 27.15 3,443 -0.40(-1.45%)
Oct 21, 2016 27.25 27.55 27.25 27.55 1,546 -0.15(-0.54%)
Oct 19, 2016 27.54 27.70 27.54 27.70 14 +0.45(+1.65%)
Oct 18, 2016 26.85 28.15 26.85 27.25 481 -0.46(-1.66%)
Oct 17, 2016 27.30 27.71 27.25 27.71 1,399 -0.52(-1.85%)
Oct 14, 2016 27.36 28.23 27.36 28.23 604 +0.92(+3.37%)
Oct 13, 2016 27.26 28.41 27.25 27.31 1,650 -0.02(-0.07%)
Oct 12, 2016 28.83 28.83 27.29 27.33 649 +0.22(+0.81%)
Oct 11, 2016 27.11 27.11 27.11 27.11 378 -0.81(-2.90%)
Oct 10, 2016 26.75 27.92 26.75 27.92 213 +0.57(+2.08%)
Oct 07, 2016 27.88 27.88 27.35 27.35 381 -0.40(-1.44%)
Oct 06, 2016 27.91 27.91 27.75 27.75 201 -0.12(-0.43%)
Oct 05, 2016 27.87 27.87 27.76 27.87 1,927 +0.36(+1.31%)
Oct 04, 2016 27.50 27.75 27.50 27.51 4,652 +0.01(+0.04%)
Oct 03, 2016 27.38 27.50 27.38 27.50 876 +0.15(+0.55%)
Sep 30, 2016 27.30 27.60 27.29 27.35 4,101 -0.13(-0.47%)
Sep 29, 2016 26.50 27.52 26.50 27.48 7,252 +1.17(+4.45%)
Sep 28, 2016 26.83 26.95 26.31 26.31 2,700 -0.64(-2.37%)
Sep 27, 2016 27.30 27.42 26.30 26.95 3,402 -0.18(-0.66%)
Sep 26, 2016 27.57 27.57 27.06 27.13 6,537 -0.20(-0.73%)
Sep 23, 2016 27.25 27.52 27.25 27.33 1,299 +0.07(+0.26%)
Sep 22, 2016 27.57 27.58 27.26 27.26 2,398 -0.12(-0.44%)
Sep 21, 2016 27.64 27.72 27.38 27.38 3,955 +0.09(+0.33%)
Sep 20, 2016 27.58 27.58 27.29 27.29 3,686 -0.14(-0.51%)
Sep 19, 2016 26.51 27.50 26.51 27.43 2,873 +0.31(+1.14%)
Sep 16, 2016 27.30 27.50 26.56 27.12 8,808 +0.20(+0.76%)
Sep 15, 2016 27.02 27.33 26.73 26.92 5,456 +0.12(+0.43%)
Sep 14, 2016 26.81 26.90 26.52 26.80 2,992 -0.05(-0.19%)
Sep 13, 2016 27.66 27.66 26.79 26.85 21,215 -0.87(-3.14%)
Sep 12, 2016 27.36 27.72 27.00 27.72 31,149 +0.42(+1.54%)
Sep 09, 2016 27.52 27.75 26.66 27.30 7,852 -0.38(-1.37%)
Sep 08, 2016 27.38 27.75 27.16 27.68 8,655 +0.29(+1.06%)
Sep 07, 2016 27.63 27.75 27.33 27.39 5,906 -0.35(-1.26%)
Sep 06, 2016 27.29 27.87 27.18 27.74 8,250 +0.10(+0.36%)
Sep 02, 2016 27.53 27.64 27.64 27.64 1,900 +0.14(+0.51%)
Sep 01, 2016 27.57 27.65 26.91 27.50 3,189 -0.15(-0.54%)
Aug 31, 2016 27.04 27.65 26.81 27.65 3,529 +0.09(+0.33%)
Aug 30, 2016 27.87 27.87 27.19 27.56 2,958 +0.01(+0.04%)
Aug 29, 2016 27.87 27.87 27.14 27.55 5,280 +0.26(+0.95%)
Aug 26, 2016 26.39 27.29 26.16 27.29 4,019 +1.03(+3.92%)
Aug 25, 2016 26.36 26.50 26.26 26.26 1,546 -0.23(-0.87%)
Aug 24, 2016 26.15 26.99 26.14 26.49 2,724 +0.26(+0.99%)
Aug 23, 2016 25.90 26.36 25.90 26.23 2,192 -0.29(-1.09%)
Aug 22, 2016 26.10 26.52 25.89 26.52 2,230 +0.90(+3.51%)
Aug 18, 2016 25.52 25.99 25.46 25.62 75 +0.03(+0.12%)
Aug 17, 2016 25.57 25.72 25.51 25.59 2,693 -0.14(-0.54%)
Aug 16, 2016 25.79 25.86 25.35 25.73 3,181 +0.22(+0.86%)
Aug 15, 2016 25.25 25.95 25.25 25.51 822 +0.01(+0.04%)
Aug 12, 2016 25.51 25.51 25.45 25.50 1,000 +0.00(+0.00%)
Aug 10, 2016 25.00 25.50 25.50 25.50 9,000 +0.22(+0.87%)
Aug 09, 2016 25.94 25.99 24.70 25.28 14,388 -0.65(-2.51%)
Aug 08, 2016 25.93 25.93 25.93 25.93 100 +0.15(+0.58%)
Aug 04, 2016 25.94 25.78 25.78 25.78 400 -0.02(-0.08%)
Aug 03, 2016 25.80 25.80 25.80 25.80 100 -0.07(-0.27%)
Aug 02, 2016 25.87 25.87 25.87 25.87 255 +0.07(+0.27%)
Aug 01, 2016 25.63 25.85 25.63 25.80 2,003 +0.31(+1.22%)
Jul 29, 2016 25.49 25.49 25.49 25.49 162 +0.28(+1.11%)
Jul 28, 2016 25.25 25.70 25.13 25.21 11,340 +0.35(+1.41%)
Jul 27, 2016 25.93 25.93 24.86 24.86 4,275 -0.46(-1.82%)
Jul 26, 2016 25.92 25.92 25.25 25.32 12,416 +0.19(+0.76%)
Jul 25, 2016 25.25 25.59 25.13 25.13 7,317 -0.40(-1.57%)
Jul 22, 2016 25.52 25.58 25.52 25.53 5,001 +0.15(+0.59%)
Jul 21, 2016 25.25 25.38 25.23 25.38 3,861 -0.11(-0.43%)
Jul 19, 2016 25.53 25.53 25.16 25.49 20,000 +0.34(+1.36%)
Jul 15, 2016 25.01 25.15 25.00 25.15 7 -0.00(-0.01%)
Jul 14, 2016 25.00 25.15 24.71 25.15 6,202 +0.45(+1.82%)
Jul 13, 2016 24.70 24.73 24.68 24.70 25,000 +0.00(+0.00%)
Jul 12, 2016 24.52 24.80 24.52 24.70 25,630 +0.29(+1.19%)
Jul 11, 2016 24.79 25.19 24.41 24.41 7,991 -0.14(-0.57%)
Jul 08, 2016 24.55 24.55 24.55 24.55 162 -0.22(-0.91%)
Jul 07, 2016 25.00 25.00 24.59 24.77 1,431 -0.15(-0.58%)
Jul 06, 2016 24.85 24.95 24.66 24.92 3,674 -0.11(-0.43%)
Jul 05, 2016 25.49 25.49 24.89 25.03 349 -0.46(-1.81%)
Jul 01, 2016 25.53 25.49 25.49 25.49 1,300 +0.85(+3.45%)
Jun 30, 2016 24.62 25.01 24.21 24.64 1,472 -0.17(-0.69%)
Jun 29, 2016 24.75 25.28 24.50 24.81 13,141 -0.02(-0.06%)
Jun 28, 2016 25.00 25.35 24.45 24.82 8,159 -0.00(-0.02%)
Jun 24, 2016 25.45 25.45 24.83 24.83 44 +0.33(+1.35%)
Jun 23, 2016 24.92 24.92 24.50 24.50 866 -0.14(-0.57%)
Jun 22, 2016 24.50 24.83 24.50 24.64 1,734 -0.32(-1.28%)
Jun 21, 2016 24.96 24.96 24.96 24.96 100 +0.33(+1.34%)
Jun 20, 2016 25.40 25.41 24.63 24.63 1,114 +0.05(+0.20%)
Jun 17, 2016 25.07 25.39 24.58 24.58 1,374 -0.38(-1.52%)
Jun 16, 2016 25.19 25.19 24.86 24.96 506 -0.29(-1.15%)
Jun 15, 2016 24.98 25.25 24.87 25.25 5,094 +0.35(+1.42%)
Jun 14, 2016 24.90 24.90 24.90 24.90 463 -0.10(-0.41%)
Jun 13, 2016 24.60 25.00 24.60 25.00 1,982 -0.30(-1.19%)
Jun 10, 2016 24.57 25.48 24.57 25.30 6,644 +0.30(+1.20%)
Jun 09, 2016 25.00 25.23 25.00 25.00 7,300 +0.00(+0.00%)
Jun 08, 2016 25.06 25.24 24.98 25.00 11,415 +0.00(+0.00%)
Jun 07, 2016 24.71 25.24 24.70 25.00 10,470 +0.32(+1.30%)
Jun 06, 2016 24.30 24.70 24.30 24.68 3,761 +0.50(+2.07%)
Jun 03, 2016 24.30 24.30 24.10 24.18 1,181 -0.12(-0.49%)
Jun 02, 2016 24.30 24.73 24.30 24.30 22,246 -0.20(-0.81%)
Jun 01, 2016 24.50 24.50 24.50 24.50 549 +0.25(+1.03%)
May 31, 2016 24.25 24.25 24.25 24.25 265 +0.40(+1.68%)
May 25, 2016 24.10 23.85 23.85 23.85 800 -0.20(-0.83%)
May 23, 2016 23.58 24.05 24.05 24.05 1,800 +0.55(+2.34%)
May 20, 2016 23.70 24.20 23.50 23.50 4,211 -0.02(-0.09%)
May 19, 2016 23.70 23.70 23.50 23.52 2,079 -0.16(-0.68%)
May 18, 2016 23.55 23.71 23.55 23.68 1,706 -0.32(-1.33%)
May 17, 2016 23.36 24.00 22.87 24.00 179,607 +0.50(+2.13%)
May 16, 2016 23.27 23.50 23.02 23.50 2,780 -0.08(-0.34%)
May 13, 2016 23.32 23.58 23.32 23.58 1,108 +0.14(+0.60%)
May 12, 2016 23.50 23.54 23.44 23.44 1,627 -0.16(-0.68%)
May 11, 2016 23.93 23.93 23.60 23.60 2,683 -0.40(-1.67%)
May 10, 2016 23.52 24.05 23.52 24.00 11,087 +0.48(+2.04%)
May 09, 2016 23.57 23.81 23.54 23.52 2,009 -0.06(-0.27%)
May 06, 2016 23.62 23.78 23.58 23.58 1,587 -0.42(-1.74%)
May 05, 2016 23.50 24.00 23.50 24.00 2,485 +0.00(+0.00%)
May 04, 2016 24.00 24.00 24.00 24.00 767 -0.48(-1.96%)
May 03, 2016 24.65 24.74 24.48 24.48 4,485 +0.03(+0.12%)
May 02, 2016 24.41 24.64 24.40 24.45 27,491 +0.05(+0.20%)
Apr 29, 2016 24.44 24.44 24.40 24.40 3,100 -0.48(-1.93%)
Apr 28, 2016 24.95 24.95 24.88 24.88 838 +0.43(+1.76%)
Apr 26, 2016 24.42 24.45 24.42 24.45 33 -0.00(-0.00%)
Apr 25, 2016 24.45 24.45 24.45 24.45 171 -0.05(-0.20%)
Apr 21, 2016 24.50 24.50 24.50 24.50 280 +0.20(+0.82%)
Apr 18, 2016 24.30 24.30 24.30 24.30 900 -0.05(-0.21%)
Apr 15, 2016 24.48 24.48 24.35 24.35 479 +0.05(+0.21%)
Apr 14, 2016 24.30 24.37 24.30 24.30 2,990 +0.00(+0.00%)
Apr 13, 2016 24.30 24.30 24.30 24.30 11,577 -0.05(-0.21%)
Apr 12, 2016 24.25 24.35 24.25 24.35 564 -0.05(-0.20%)
Apr 11, 2016 24.40 24.50 24.40 24.40 4,326 +0.00(+0.00%)
Apr 08, 2016 24.50 24.50 24.30 24.40 300 -0.09(-0.37%)
Apr 06, 2016 24.50 24.50 24.02 24.49 2 +0.09(+0.37%)
Apr 05, 2016 24.50 24.50 24.40 24.40 1,012 +0.10(+0.41%)
Apr 01, 2016 24.30 24.30 24.30 24.30 100 -0.10(-0.41%)
Mar 31, 2016 24.40 24.79 24.40 24.40 4,292 +0.00(+0.00%)
Mar 30, 2016 24.40 24.40 24.40 24.40 5,326 +0.00(+0.00%)
Mar 29, 2016 25.00 25.00 24.40 24.40 618 -0.60(-2.40%)
Mar 23, 2016 25.00 25.00 25.00 25.00 179 +0.00(+0.00%)
Mar 22, 2016 25.00 25.00 25.00 25.00 437 +0.00(+0.00%)
Mar 21, 2016 24.77 25.00 24.75 25.00 790 +0.25(+1.00%)
Mar 18, 2016 25.00 25.00 24.75 24.75 2,995 -0.25(-0.99%)
Mar 17, 2016 25.00 25.00 25.00 25.00 407 +0.00(+0.00%)
Mar 15, 2016 24.92 25.04 24.92 25.00 24 -0.60(-2.34%)
Mar 14, 2016 24.80 25.60 24.80 25.60 2,347 +0.10(+0.39%)
Mar 10, 2016 25.40 25.50 25.50 25.50 500 +0.24(+0.95%)
Mar 09, 2016 25.26 25.50 25.26 25.26 1,006 -0.24(-0.94%)
Mar 08, 2016 24.46 25.50 24.46 25.50 2,902 +0.55(+2.20%)
Mar 07, 2016 24.65 25.00 24.60 24.95 2,203 +0.55(+2.25%)
Mar 04, 2016 24.40 24.40 24.38 24.40 43,985 +0.11(+0.45%)
Mar 03, 2016 24.00 24.69 24.00 24.29 802 -0.16(-0.65%)
Mar 02, 2016 24.45 24.45 24.45 24.45 639 -0.08(-0.33%)
Mar 01, 2016 24.50 24.53 23.98 24.53 663 +0.03(+0.12%)
Feb 29, 2016 24.48 24.50 24.48 24.50 2,239 +0.09(+0.35%)
Feb 24, 2016 24.50 24.50 24.33 24.41 20 -0.09(-0.35%)
Feb 23, 2016 24.50 24.50 24.37 24.50 59,475 +0.00(+0.00%)
Feb 22, 2016 24.20 24.83 24.20 24.50 17,059 +0.15(+0.62%)
Feb 19, 2016 24.48 24.48 24.35 24.35 967 +0.18(+0.74%)
Feb 18, 2016 24.40 24.50 24.17 24.17 3,420 -0.33(-1.35%)
Feb 17, 2016 24.50 24.50 24.50 24.50 136 +0.15(+0.62%)
Feb 16, 2016 24.80 24.80 24.35 24.35 1,106 -0.15(-0.61%)
Feb 12, 2016 24.80 24.50 24.50 24.50 1,600 -0.57(-2.27%)
Feb 10, 2016 25.07 25.07 25.07 25.07 100 +0.89(+3.68%)
Feb 09, 2016 24.18 24.18 24.18 24.18 300 -0.42(-1.71%)
Feb 05, 2016 24.60 24.60 24.60 24.60 28 -0.08(-0.32%)
Feb 04, 2016 24.68 24.68 24.68 24.68 927 -0.12(-0.48%)
Feb 02, 2016 24.10 24.80 24.10 24.80 92 +0.64(+2.65%)
Feb 01, 2016 24.16 24.16 24.16 24.16 275 -0.79(-3.17%)
Jan 29, 2016 24.95 24.95 24.95 24.95 501 +0.43(+1.75%)
Jan 27, 2016 24.52 24.52 24.52 24.52 87 -0.03(-0.12%)
Jan 26, 2016 24.61 24.78 24.55 24.55 3,598 +0.14(+0.56%)
Jan 25, 2016 24.02 24.77 23.89 24.41 14,851 +0.16(+0.67%)
Jan 22, 2016 23.75 25.59 23.75 24.25 26,420 -0.36(-1.46%)
Jan 21, 2016 23.80 24.71 23.66 24.61 21,790 +0.81(+3.41%)
Jan 20, 2016 23.90 24.28 23.80 23.80 2,570 -0.18(-0.76%)
Jan 19, 2016 24.00 24.00 23.90 23.98 1,218 +0.43(+1.83%)
Jan 15, 2016 24.24 23.55 23.55 23.55 1,800 -1.30(-5.23%)
Jan 14, 2016 24.55 24.85 24.25 24.85 700 +0.64(+2.64%)
Jan 13, 2016 25.00 25.00 24.21 24.21 1,242 -0.79(-3.16%)
Jan 11, 2016 25.00 25.04 25.00 25.00 31 -0.01(-0.04%)
Jan 08, 2016 24.42 25.01 24.42 25.01 852 -0.49(-1.92%)
Jan 07, 2016 25.23 25.51 25.23 25.50 790 -0.40(-1.54%)
Jan 06, 2016 25.90 25.90 25.90 25.90 296 -0.05(-0.19%)
Jan 05, 2016 26.10 26.10 25.95 25.95 6,614 -0.05(-0.19%)
Jan 04, 2016 25.17 26.00 25.09 26.00 14,453 +0.28(+1.09%)
Dec 31, 2015 25.50 25.72 25.72 25.72 5,500 +0.97(+3.92%)
Dec 29, 2015 24.20 24.99 24.20 24.75 75 +0.70(+2.91%)
Dec 28, 2015 24.00 24.05 24.00 24.05 1,829 -0.15(-0.62%)
Dec 18, 2015 24.04 24.20 24.20 24.20 1,000 +0.13(+0.54%)
Dec 17, 2015 24.07 24.07 24.07 24.07 475 +0.01(+0.04%)
Dec 16, 2015 24.13 24.13 24.06 24.06 521 -0.19(-0.78%)
Dec 15, 2015 24.25 24.25 24.22 24.25 3,521 +0.07(+0.29%)
Dec 14, 2015 24.05 24.29 24.05 24.18 2,073 +0.13(+0.54%)
Dec 10, 2015 24.27 24.27 24.05 24.05 301 -0.25(-1.03%)
Dec 09, 2015 24.36 24.38 24.30 24.30 2,463 +0.00(+0.00%)
Dec 07, 2015 24.54 24.54 24.30 24.30 52 -0.18(-0.74%)
Dec 04, 2015 24.48 24.48 24.48 24.48 346 +0.11(+0.46%)
Dec 03, 2015 24.37 24.37 24.37 24.37 429 -0.08(-0.34%)
Dec 02, 2015 24.45 24.45 24.45 24.45 289 -0.03(-0.12%)
Dec 01, 2015 24.48 24.48 24.48 24.48 176 +0.00(+0.00%)
Nov 30, 2015 24.35 24.48 24.20 24.48 1,283 +0.16(+0.66%)
Nov 27, 2015 24.09 24.32 24.09 24.32 1,986 +0.30(+1.25%)
Nov 25, 2015 24.40 24.02 24.02 24.02 10,400 -0.23(-0.95%)
Nov 24, 2015 24.55 24.55 24.25 24.25 730 -0.10(-0.41%)
Nov 23, 2015 24.37 24.37 24.31 24.35 3,451 -0.36(-1.46%)
Nov 20, 2015 24.50 24.74 24.50 24.71 836 +0.46(+1.90%)
Nov 19, 2015 24.25 24.25 24.25 24.25 157 +0.00(+0.00%)
Nov 18, 2015 24.75 24.79 24.25 24.25 1,899 -0.49(-1.98%)
Nov 17, 2015 24.05 24.75 24.05 24.74 1,067 -0.05(-0.20%)
Nov 16, 2015 24.74 24.79 24.74 24.79 1,631 +0.05(+0.20%)
Nov 12, 2015 24.89 24.89 22.85 24.74 103 -0.21(-0.84%)
Nov 10, 2015 24.95 24.95 24.95 24.95 100 +0.10(+0.40%)
Nov 09, 2015 25.25 25.25 24.85 24.85 4,009 +0.00(+0.00%)
Nov 06, 2015 24.93 24.99 24.85 24.85 1,616 -0.40(-1.58%)
Nov 05, 2015 25.40 25.75 25.25 25.25 43,029 +0.00(+0.00%)
Nov 04, 2015 25.20 25.26 25.20 25.25 2,001 +0.00(+0.02%)
Nov 03, 2015 25.25 25.25 25.25 25.25 500 -0.00(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.