EVBN - Evans Bancorp, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201846.5547.0044.3047.0047.008,150
Apr 25, 201845.3546.2043.0046.1046.108,200
Apr 24, 201845.5045.8044.8045.0545.056,900
Apr 23, 201844.3045.6844.3045.3545.3510,500
Apr 20, 201843.9045.4043.9044.8044.808,900
Apr 19, 201844.6745.5844.3544.3544.357,200
Apr 18, 201845.1046.2044.4544.7544.7512,000
Apr 17, 201845.2045.4044.8544.8544.8510,800
Apr 16, 201844.9545.4543.7845.1045.1015,300
Apr 13, 201845.4045.7544.7044.7044.708,700
Apr 12, 201845.5046.3045.1545.5545.556,200
Apr 11, 201844.6546.9544.6546.9546.958,000
Apr 10, 201846.3546.7545.4046.5546.556,000
Apr 09, 201845.5046.3545.5046.3546.356,600
Apr 06, 201844.9545.7344.9545.2545.259,300
Apr 05, 201844.7045.5044.4044.8544.8510,200
Apr 04, 201845.0046.0044.5944.9544.9512,700
Apr 03, 201845.2045.6044.7044.7544.7517,300
Apr 02, 201845.0546.0544.6544.7544.752,700
Mar 29, 201845.4545.6045.0045.2545.2511,800
Mar 28, 201845.0545.5344.6045.0045.0010,300
Mar 27, 201844.8045.7044.7844.8544.856,400
Mar 26, 201844.8545.6043.3845.0545.057,500
Mar 23, 201844.4045.4044.1544.1544.1513,500
Mar 22, 201844.5545.3044.3044.3044.306,400
Mar 21, 201844.9045.2043.6545.1545.1525,600
Mar 20, 201845.2545.7045.0045.2045.206,500
Mar 19, 201845.9046.2044.8845.7545.7511,800
Mar 16, 201845.4046.2544.1046.2546.2522,900
Mar 15, 201845.1545.7544.5045.5545.556,800
Mar 14, 201844.7545.7344.4045.6545.659,400
Mar 13, 201844.2045.7544.2044.3544.359,300
Mar 12, 201845.1045.2541.5045.2545.254,900
Mar 12, 20180.46 Dividend
Mar 09, 201845.5045.5045.1145.2544.795,700
Mar 08, 201845.2545.5043.7544.9544.499,000
Mar 07, 201843.9045.5043.5045.0044.5426,500
Mar 06, 201844.3045.1043.4043.8543.4015,800
Mar 05, 201843.7545.4543.7544.5044.0515,300
Mar 02, 201842.9545.6042.9544.0043.5526,400
Mar 01, 201843.6044.5043.0044.0043.5511,800
Feb 28, 201844.3045.1543.1043.1042.6613,300
Feb 27, 201843.2545.0043.2544.9544.4911,800
Feb 26, 201842.6043.4542.5043.4543.015,900
Feb 23, 201842.5042.7542.4042.7542.327,800
Feb 22, 201842.2542.5041.5042.4542.025,000
Feb 21, 201841.7542.5041.4542.5042.074,800
Feb 20, 201842.4042.4040.9540.9540.535,700
Feb 16, 201841.9542.5041.7942.5042.077,500
Feb 15, 201841.9542.2540.4042.2541.8259,500
Feb 14, 201840.7042.3540.7041.9541.5210,400
Feb 13, 201840.3542.3540.0041.2040.7811,700
Feb 12, 201840.5540.7539.3540.7540.348,700
Feb 09, 201841.0041.5040.6540.7040.2925,100
Feb 08, 201842.0542.0540.7041.0040.5818,600
Feb 07, 201842.6342.6341.6442.2041.776,700
Feb 06, 201840.9043.4040.9042.9542.5110,600
Feb 05, 201841.8543.3041.1541.6541.236,200
Feb 02, 201841.9843.2541.9842.0541.6214,200
Feb 01, 201842.9042.9042.0542.7042.276,300
Jan 31, 201842.4343.3042.4342.7542.323,300
Jan 30, 201842.6743.1042.6743.1042.661,900
Jan 29, 201842.7043.1542.1843.0042.566,300
Jan 26, 201843.2543.2542.3043.2542.8117,500
Jan 25, 201842.6043.1542.1543.1042.6613,600
Jan 24, 201842.8043.2542.7442.8542.416,300
Jan 23, 201842.2543.0042.0843.0042.562,200
Jan 22, 201842.5042.7042.2042.7042.274,400
Jan 19, 201842.0543.0042.0543.0042.564,800
Jan 18, 201842.7543.1041.8542.3041.875,800
Jan 17, 201841.2543.1341.2043.0542.618,300
Jan 16, 201843.3043.3042.5142.8042.365,600
Jan 12, 201842.5542.7042.5042.7042.2711,100
Jan 11, 201841.8042.5041.7042.5042.0718,300
Jan 10, 201840.7542.0540.2542.0541.6223,400
Jan 09, 201840.7041.7540.5540.7040.2910,100
Jan 08, 201838.1041.1138.1040.8540.4315,700
Jan 05, 201840.6041.1039.7041.1040.6837,000
Jan 04, 201840.5540.9040.1540.2539.8419,400
Jan 03, 201841.4541.7040.5040.9040.4835,100
Jan 02, 201842.0942.0941.0041.2040.7828,300
Dec 29, 201742.2042.2041.5541.9041.476,000
Dec 28, 201742.1542.2041.9542.2041.771,500
Dec 27, 201742.0042.2541.9042.0041.579,000
Dec 26, 201742.3042.7041.8041.8041.385,500
Dec 22, 201742.0542.7541.7542.0541.624,900
Dec 21, 201742.5042.7542.0342.7542.324,200
Dec 20, 201742.2043.0041.7542.4041.9717,600
Dec 19, 201742.2343.0041.7041.7041.283,100
Dec 18, 201742.6543.0042.1543.0042.563,400
Dec 15, 201741.1042.8540.9542.8542.4138,800
Dec 14, 201740.9842.4540.9841.0040.586,400
Dec 13, 201742.6542.6542.5042.5042.072,000
Dec 12, 201741.8042.9041.4042.2041.771,500
Dec 11, 201742.4042.4041.4541.4541.03800
Dec 08, 201743.5043.7043.0543.2042.763,200
Dec 07, 201742.9044.8842.9044.0043.556,100
Dec 06, 201743.2543.8042.7542.7542.328,400
Dec 05, 201743.5043.9542.4043.5043.0633,700
Dec 04, 201744.0044.0042.3042.3041.874,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...