Skip to main content

Evans Bancorp (NY: EVBN )

29.86 +0.56 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.44 37.54 37.01 37.10 18,364 -0.45(-1.20%)
Jun 29, 2021 38.05 38.34 37.55 37.55 42,408 -0.52(-1.37%)
Jun 28, 2021 38.13 38.95 37.90 38.07 21,916 +0.16(+0.42%)
Jun 25, 2021 38.45 38.59 37.91 37.91 663,754 -0.48(-1.25%)
Jun 24, 2021 37.80 38.46 37.75 38.39 36,221 +0.60(+1.59%)
Jun 23, 2021 37.50 37.87 37.50 37.79 40,472 +0.28(+0.75%)
Jun 22, 2021 37.80 37.80 37.40 37.51 37,995 -0.01(-0.03%)
Jun 21, 2021 38.15 39.01 37.50 37.52 28,954 +0.03(+0.08%)
Jun 18, 2021 38.36 38.36 37.06 37.49 34,427 -1.07(-2.77%)
Jun 17, 2021 40.06 40.45 38.55 38.56 38,395 -1.40(-3.50%)
Jun 16, 2021 38.90 40.33 38.90 39.96 30,127 +1.09(+2.80%)
Jun 15, 2021 38.55 38.87 38.50 38.87 17,982 +0.36(+0.93%)
Jun 14, 2021 38.74 38.91 38.50 38.51 23,981 -0.23(-0.59%)
Jun 11, 2021 38.82 38.99 38.54 38.74 9,649 +0.13(+0.34%)
Jun 10, 2021 38.97 38.97 38.50 38.61 19,158 -0.04(-0.10%)
Jun 09, 2021 38.50 38.65 38.50 38.65 15,461 +0.10(+0.26%)
Jun 08, 2021 38.10 38.55 38.10 38.55 22,232 +0.47(+1.23%)
Jun 07, 2021 38.05 38.34 37.86 38.08 24,030 +0.05(+0.13%)
Jun 04, 2021 37.83 38.38 37.72 38.03 22,541 +0.31(+0.82%)
Jun 03, 2021 37.55 37.78 37.51 37.72 10,234 +0.04(+0.11%)
Jun 02, 2021 37.60 37.68 37.55 37.68 5,651 -0.26(-0.69%)
Jun 01, 2021 38.03 38.03 37.56 37.94 13,295 +0.12(+0.32%)
May 28, 2021 37.50 37.94 36.66 37.82 15,369 -0.31(-0.81%)
May 27, 2021 36.68 38.13 36.68 38.13 16,586 +1.58(+4.32%)
May 26, 2021 36.38 36.55 36.23 36.55 10,307 +0.30(+0.83%)
May 25, 2021 37.63 37.92 36.25 36.25 20,627 -1.60(-4.23%)
May 24, 2021 37.68 38.25 37.57 37.85 23,438 +0.18(+0.48%)
May 21, 2021 37.40 37.83 36.66 37.67 21,878 +0.52(+1.40%)
May 20, 2021 36.27 37.15 36.12 37.15 22,415 +0.91(+2.51%)
May 19, 2021 35.96 36.73 35.35 36.24 23,452 -0.09(-0.25%)
May 18, 2021 36.85 37.02 36.33 36.33 12,553 -0.48(-1.30%)
May 17, 2021 36.31 36.96 36.31 36.81 7,649 -0.05(-0.14%)
May 14, 2021 35.83 37.00 35.45 36.86 12,938 +1.37(+3.86%)
May 13, 2021 35.25 35.77 35.14 35.49 21,478 +0.60(+1.72%)
May 12, 2021 35.55 35.55 34.89 34.89 21,730 -0.20(-0.57%)
May 11, 2021 35.45 35.98 35.05 35.09 12,311 -0.76(-2.12%)
May 10, 2021 35.67 36.30 35.58 35.85 22,985 +0.07(+0.20%)
May 07, 2021 35.05 35.98 35.05 35.78 16,424 +0.03(+0.08%)
May 06, 2021 35.65 35.95 35.30 35.75 12,902 +0.00(+0.00%)
May 05, 2021 35.63 35.81 35.14 35.75 25,830 +0.00(+0.00%)
May 04, 2021 35.50 36.05 35.18 35.75 27,359 -0.16(-0.45%)
May 03, 2021 36.68 37.04 35.86 35.91 22,062 -1.05(-2.84%)
Apr 30, 2021 35.40 37.45 35.13 36.96 42,500 +1.10(+3.07%)
Apr 29, 2021 35.61 36.38 35.22 35.86 23,571 +0.48(+1.36%)
Apr 28, 2021 35.58 35.58 35.00 35.38 26,728 +0.03(+0.08%)
Apr 27, 2021 35.59 35.59 34.95 35.35 28,348 +0.35(+1.00%)
Apr 26, 2021 35.76 35.76 35.00 35.00 16,153 -0.32(-0.91%)
Apr 23, 2021 35.77 35.79 34.72 35.32 26,500 -0.07(-0.20%)
Apr 22, 2021 35.52 35.67 35.08 35.39 16,716 -0.15(-0.42%)
Apr 21, 2021 35.81 35.81 35.35 35.54 14,321 -0.04(-0.11%)
Apr 20, 2021 35.15 35.63 35.12 35.58 19,177 +0.67(+1.92%)
Apr 19, 2021 35.09 35.55 34.05 34.91 17,977 -0.27(-0.77%)
Apr 16, 2021 35.25 35.64 33.80 35.18 14,800 +0.34(+0.98%)
Apr 15, 2021 34.71 35.25 34.64 34.84 10,697 +0.11(+0.32%)
Apr 14, 2021 34.32 35.54 33.91 34.73 31,234 +0.24(+0.70%)
Apr 13, 2021 33.77 34.90 33.56 34.49 23,755 +0.62(+1.83%)
Apr 12, 2021 34.36 34.36 33.75 33.87 14,466 -0.41(-1.20%)
Apr 09, 2021 33.58 34.31 33.58 34.28 17,700 +0.58(+1.72%)
Apr 08, 2021 33.22 33.70 32.90 33.70 13,620 +0.60(+1.81%)
Apr 07, 2021 33.79 33.79 32.94 33.10 28,150 -1.07(-3.13%)
Apr 06, 2021 34.30 34.76 33.94 34.17 12,091 +0.06(+0.18%)
Apr 05, 2021 35.19 35.19 33.55 34.11 12,812 -0.03(-0.09%)
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.