U.S. Markets closed

Evans Bancorp, Inc. (EVBN)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
27.62-0.21 (-0.75%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202027.5027.9427.0627.6227.623,400
Nov 25, 202027.9328.1127.4827.8327.839,700
Nov 24, 202026.8028.2826.4728.1828.1823,700
Nov 23, 202026.8026.8026.2626.3326.3317,800
Nov 20, 202026.1026.9225.9326.5426.5419,700
Nov 19, 202026.2126.9625.3026.6326.6326,300
Nov 18, 202025.5426.7125.5426.1526.1526,100
Nov 17, 202025.8625.9024.9625.5125.5129,700
Nov 16, 202024.9226.0924.9226.0926.0917,200
Nov 13, 202025.0225.2924.7024.8024.8023,200
Nov 12, 202025.6625.7924.5624.6724.6719,000
Nov 11, 202026.5026.5525.5226.1626.1614,800
Nov 10, 202025.2826.4225.0126.4026.4031,700
Nov 09, 202024.3526.0024.3524.9524.9526,000
Nov 06, 202023.8023.9923.2423.2423.248,100
Nov 05, 202023.2024.2623.0023.6923.6921,800
Nov 04, 202023.2123.4022.9223.3223.3217,400
Nov 03, 202023.6123.9823.1023.6123.6134,100
Nov 02, 202023.3423.6023.1323.2523.256,300
Oct 30, 202023.8524.6822.8022.8122.8119,100
Oct 29, 202022.8524.2222.8123.4523.4516,200
Oct 28, 202023.0523.6922.7522.9422.948,200
Oct 27, 202024.2224.4223.4523.4523.4516,400
Oct 26, 202023.3424.3722.7124.3724.3718,400
Oct 23, 202023.5923.8723.3123.6923.6920,900
Oct 22, 202024.5324.5323.1123.3823.3843,700
Oct 21, 202022.9223.2822.7523.1723.177,600
Oct 20, 202023.2523.4222.8423.1423.148,000
Oct 19, 202023.0223.7722.6023.0023.0020,800
Oct 16, 202023.9626.3122.4422.4422.44135,800
Oct 15, 202022.7524.0822.7524.0824.088,300
Oct 14, 202023.3823.7422.8322.8422.847,200
Oct 13, 202023.9424.4023.1923.2023.207,400
Oct 12, 202024.3724.3723.7823.9023.906,500
Oct 09, 202024.5824.5824.1124.3324.336,300
Oct 08, 202024.7324.7324.0224.0224.0211,000
Oct 07, 202022.7725.5522.7724.5024.5013,700
Oct 06, 202022.6922.9822.3122.4322.4313,200
Oct 05, 202022.3822.6022.3822.3922.398,400
Oct 02, 202022.2022.5022.0722.2022.2011,400
Oct 01, 202022.2522.4822.2522.2622.265,600
Sep 30, 202022.4622.5322.2522.2522.253,800
Sep 29, 202022.5722.5722.2022.5022.509,600
Sep 28, 202022.3022.6822.3022.6822.685,200
Sep 25, 202022.0722.3122.0722.1522.1515,200
Sep 24, 202022.1522.2021.7922.1622.1621,000
Sep 23, 202022.4822.5422.1522.1622.166,300
Sep 22, 202022.1722.3822.1222.1322.1315,100
Sep 21, 202022.2022.5822.1522.1722.1721,900
Sep 18, 202022.8823.2622.3022.5522.5524,400
Sep 17, 202022.3023.3622.3022.6722.6712,000
Sep 16, 202022.4222.5922.4022.5922.5913,900
Sep 15, 202022.4022.5022.3422.4122.4110,300
Sep 14, 202022.4422.8322.4022.8022.809,000
Sep 14, 20200.58 Dividend
Sep 11, 202022.8023.0222.7522.7522.1710,300
Sep 10, 202023.0023.0022.7022.7522.178,300
Sep 09, 202023.0123.1122.8522.8522.2711,000
Sep 08, 202023.0223.1522.8422.9022.326,400
Sep 04, 202023.1723.3522.8623.2022.6114,600
Sep 03, 202023.0023.0022.7522.9822.395,500
Sep 02, 202022.7723.0022.7622.9622.374,700
Sep 01, 202022.8522.9722.7522.9722.386,000
Aug 31, 202023.0723.0722.8022.8022.228,100
Aug 28, 202023.0323.1122.8123.1022.514,200
Aug 27, 202022.7723.3522.7522.8122.237,500
Aug 26, 202023.1923.1922.7422.7422.163,500
Aug 25, 202023.1323.3423.1023.3022.713,600
Aug 24, 202023.0123.2522.8122.8122.234,700
Aug 21, 202022.8622.9022.7022.8522.274,300
Aug 20, 202022.9823.1522.9023.0422.457,800
Aug 19, 202023.0023.4022.9823.3622.766,400
Aug 18, 202023.6223.6222.8922.8922.314,200
Aug 17, 202023.7224.0023.2123.9923.389,000
Aug 14, 202023.4923.6022.9923.5822.983,600
Aug 13, 202023.3823.7523.1023.6023.005,700
Aug 12, 202023.2323.7823.0123.7823.176,600
Aug 11, 202023.4023.5622.7822.7822.206,200
Aug 10, 202023.1023.4922.8823.2322.645,900
Aug 07, 202022.6123.3922.4123.2822.6914,800
Aug 06, 202022.5022.6922.3622.5421.975,400
Aug 05, 202022.5922.5922.2322.5922.014,300
Aug 04, 202022.4922.4922.1722.2021.637,400
Aug 03, 202022.9922.9922.1022.2421.679,200
Jul 31, 202022.3922.8122.0022.0521.499,400
Jul 30, 202022.6322.9622.3022.5021.937,300
Jul 29, 202023.0623.0622.7222.9222.343,200
Jul 28, 202022.6523.0022.6522.7822.207,100
Jul 27, 202023.0223.0222.6022.7522.175,500
Jul 24, 202022.9023.1322.7923.0222.434,100
Jul 23, 202023.4423.4422.7522.7622.185,500
Jul 22, 202023.4923.5023.0123.3722.777,700
Jul 21, 202023.2023.9822.7523.4922.896,700
Jul 20, 202023.2923.2922.8823.0122.422,900
Jul 17, 202023.3824.0022.8523.3022.713,700
Jul 16, 202023.4524.4923.2023.3522.755,100
Jul 15, 202023.5024.3023.2024.1023.4922,500
Jul 14, 202022.8923.3022.7223.1522.5611,500
Jul 13, 202023.3523.3522.5622.9022.3210,800
Jul 10, 202022.4923.3922.4923.3922.795,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...