Skip to main content

Evans Bancorp (NY: EVBN )

29.86 +0.56 (+1.91%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 38.49 38.53 38.30 38.30 1,842 -0.01(-0.03%)
Sep 29, 2021 38.17 38.55 38.11 38.31 3,426 -0.09(-0.22%)
Sep 28, 2021 38.38 38.83 37.91 38.40 6,237 -0.22(-0.58%)
Sep 27, 2021 38.51 38.66 37.91 38.62 4,632 +1.01(+2.69%)
Sep 24, 2021 37.50 37.95 37.22 37.61 14,959 +0.10(+0.27%)
Sep 23, 2021 37.17 37.86 37.09 37.51 7,621 +0.34(+0.91%)
Sep 22, 2021 37.70 37.70 37.15 37.17 8,520 +0.05(+0.13%)
Sep 21, 2021 37.64 37.64 37.11 37.12 6,380 -0.62(-1.64%)
Sep 20, 2021 37.90 37.90 36.83 37.74 13,220 -0.64(-1.67%)
Sep 17, 2021 37.97 38.38 37.91 38.38 10,431 +0.27(+0.71%)
Sep 16, 2021 38.06 38.15 37.81 38.11 3,787 +0.11(+0.29%)
Sep 15, 2021 38.04 38.11 37.92 38.00 3,391 +0.00(+0.00%)
Sep 14, 2021 38.25 38.25 37.66 38.00 15,858 -0.08(-0.21%)
Sep 13, 2021 37.81 38.19 37.81 38.08 10,246 -0.07(-0.18%)
Sep 10, 2021 38.85 38.85 37.70 38.15 24,322 -0.41(-1.06%)
Sep 09, 2021 38.75 38.90 38.56 38.56 10,535 -0.37(-0.95%)
Sep 08, 2021 39.05 39.42 38.80 38.93 8,060 -0.39(-0.99%)
Sep 07, 2021 39.36 39.59 39.14 39.32 3,986 -0.03(-0.08%)
Sep 03, 2021 39.48 39.48 38.82 39.35 10,463 -0.16(-0.40%)
Sep 02, 2021 39.84 39.99 39.51 39.51 7,792 -0.16(-0.40%)
Sep 01, 2021 39.35 39.92 39.29 39.67 12,145 +0.52(+1.33%)
Aug 31, 2021 39.33 39.72 38.94 39.15 8,491 +0.17(+0.44%)
Aug 30, 2021 39.13 39.53 38.66 38.98 9,384 -0.20(-0.51%)
Aug 27, 2021 39.17 39.79 38.92 39.18 16,244 +0.19(+0.49%)
Aug 26, 2021 39.28 39.28 38.61 38.99 10,872 -0.03(-0.08%)
Aug 25, 2021 38.57 39.37 38.57 39.02 10,802 +0.32(+0.83%)
Aug 24, 2021 38.93 38.98 38.56 38.70 5,756 +0.00(+0.00%)
Aug 23, 2021 38.83 39.04 38.56 38.70 10,673 +0.11(+0.29%)
Aug 20, 2021 38.61 38.99 38.56 38.59 6,116 +0.02(+0.05%)
Aug 19, 2021 38.58 39.15 38.40 38.57 14,354 -0.15(-0.39%)
Aug 18, 2021 39.65 39.70 38.72 38.72 13,308 -0.88(-2.22%)
Aug 17, 2021 39.48 39.75 39.11 39.60 10,691 -0.09(-0.23%)
Aug 16, 2021 39.65 39.99 39.51 39.69 3,619 -0.01(-0.03%)
Aug 13, 2021 39.39 39.90 39.08 39.70 15,987 -0.08(-0.20%)
Aug 12, 2021 40.00 40.00 39.78 39.78 4,705 -0.14(-0.35%)
Aug 11, 2021 39.76 39.92 39.73 39.92 2,306 +0.13(+0.33%)
Aug 10, 2021 39.88 40.00 39.76 39.79 12,411 -0.21(-0.53%)
Aug 09, 2021 39.70 40.00 39.57 40.00 4,737 +0.00(+0.00%)
Aug 06, 2021 39.76 40.00 39.52 40.00 13,829 +0.30(+0.76%)
Aug 05, 2021 39.20 39.98 38.93 39.70 29,308 +1.13(+2.93%)
Aug 04, 2021 38.57 39.39 38.56 38.57 10,582 -0.14(-0.36%)
Aug 03, 2021 39.06 39.59 38.61 38.71 17,610 -0.43(-1.10%)
Aug 02, 2021 39.09 39.23 38.82 39.14 12,559 +0.07(+0.18%)
Jul 30, 2021 39.70 39.70 38.92 39.07 7,360 -0.33(-0.84%)
Jul 29, 2021 39.79 40.32 39.15 39.40 5,559 +0.10(+0.25%)
Jul 28, 2021 38.87 39.30 38.66 39.30 13,120 +0.81(+2.10%)
Jul 27, 2021 38.88 39.25 38.49 38.49 10,402 -0.63(-1.61%)
Jul 26, 2021 38.34 39.41 38.27 39.12 28,625 +0.71(+1.85%)
Jul 23, 2021 38.93 38.93 38.03 38.41 12,267 +0.16(+0.42%)
Jul 22, 2021 38.30 38.83 38.06 38.25 9,158 -0.03(-0.08%)
Jul 21, 2021 39.42 39.89 38.28 38.28 28,367 -0.32(-0.83%)
Jul 20, 2021 38.02 39.50 38.02 38.60 23,393 +0.78(+2.06%)
Jul 19, 2021 38.25 38.49 37.75 37.82 17,162 -1.31(-3.35%)
Jul 16, 2021 38.21 39.49 37.96 39.13 29,547 +1.36(+3.60%)
Jul 15, 2021 37.00 37.83 37.00 37.77 10,952 +0.79(+2.14%)
Jul 14, 2021 37.07 37.17 36.95 36.98 3,089 +0.01(+0.03%)
Jul 13, 2021 37.31 37.31 36.86 36.97 11,545 -0.33(-0.88%)
Jul 12, 2021 36.64 37.66 36.64 37.30 11,647 +0.40(+1.08%)
Jul 09, 2021 36.25 37.24 36.25 36.90 9,959 +0.85(+2.36%)
Jul 08, 2021 36.11 36.40 35.95 36.05 15,241 -0.39(-1.07%)
Jul 07, 2021 36.66 37.03 36.23 36.44 23,891 -0.37(-1.01%)
Jul 06, 2021 37.50 37.50 36.50 36.81 33,860 -0.54(-1.45%)
Jul 02, 2021 37.14 37.61 37.14 37.35 14,078 +0.19(+0.51%)
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.