NYSE American - Nasdaq Real Time Price USD
Evans Bancorp, Inc. (EVBN)
As of 10:26 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 40.81 | 40.92 | 40.72 | 40.79 | 40.79 | 4,752 |
Oct 17, 2024 | 40.46 | 41.18 | 40.25 | 41.18 | 41.18 | 77,100 |
Oct 16, 2024 | 40.48 | 41.02 | 40.43 | 40.75 | 40.75 | 63,400 |
Oct 15, 2024 | 39.97 | 41.12 | 39.90 | 40.56 | 40.56 | 125,600 |
Oct 14, 2024 | 39.56 | 40.31 | 39.56 | 40.09 | 40.09 | 48,500 |
Oct 11, 2024 | 39.66 | 40.00 | 39.30 | 39.80 | 39.80 | 32,400 |
Oct 10, 2024 | 38.67 | 39.11 | 38.40 | 39.11 | 39.11 | 5,800 |
Oct 9, 2024 | 38.70 | 39.17 | 38.33 | 39.08 | 39.08 | 26,500 |
Oct 8, 2024 | 38.02 | 38.45 | 37.99 | 38.44 | 38.44 | 10,300 |
Oct 7, 2024 | 38.01 | 38.47 | 38.01 | 38.02 | 38.02 | 5,500 |
Oct 4, 2024 | 38.23 | 38.52 | 38.14 | 38.47 | 38.47 | 36,000 |
Oct 3, 2024 | 37.58 | 38.08 | 37.58 | 38.08 | 38.08 | 11,400 |
Oct 2, 2024 | 38.10 | 38.76 | 37.87 | 38.09 | 38.09 | 11,600 |
Oct 1, 2024 | 38.86 | 38.86 | 37.81 | 38.47 | 38.47 | 23,000 |
Sep 30, 2024 | 37.93 | 39.04 | 37.93 | 38.97 | 38.97 | 13,500 |
Sep 27, 2024 | 38.49 | 38.77 | 37.76 | 37.99 | 37.99 | 35,400 |
Sep 26, 2024 | 38.29 | 38.90 | 38.29 | 38.35 | 38.35 | 22,200 |
Sep 25, 2024 | 38.79 | 38.79 | 38.45 | 38.45 | 38.45 | 24,800 |
Sep 24, 2024 | 39.33 | 39.33 | 38.46 | 38.46 | 38.46 | 23,400 |
Sep 23, 2024 | 39.79 | 39.80 | 39.24 | 39.24 | 39.24 | 16,800 |
Sep 20, 2024 | 40.46 | 40.46 | 39.38 | 39.38 | 39.38 | 35,500 |
Sep 19, 2024 | 40.66 | 40.67 | 39.74 | 40.55 | 40.55 | 95,500 |
Sep 18, 2024 | 39.81 | 40.97 | 39.50 | 39.80 | 39.80 | 87,300 |
Sep 17, 2024 | 40.01 | 40.69 | 39.72 | 39.80 | 39.80 | 65,600 |
Sep 16, 2024 | 39.61 | 40.14 | 39.41 | 40.07 | 40.07 | 29,100 |
Sep 13, 2024 | 39.43 | 39.93 | 38.98 | 39.39 | 39.39 | 74,900 |
Sep 12, 2024 | 0.66 Dividend | |||||
Sep 12, 2024 | 38.39 | 39.62 | 38.38 | 38.94 | 38.94 | 83,100 |
Sep 11, 2024 | 39.74 | 39.74 | 38.16 | 38.63 | 37.97 | 59,700 |
Sep 10, 2024 | 38.97 | 39.85 | 38.60 | 39.23 | 38.56 | 301,100 |
Sep 9, 2024 | 35.57 | 36.99 | 35.26 | 36.50 | 35.88 | 30,100 |
Sep 6, 2024 | 35.00 | 35.73 | 34.95 | 35.61 | 35.00 | 10,000 |
Sep 5, 2024 | 35.96 | 36.28 | 34.76 | 34.83 | 34.23 | 8,100 |
Sep 4, 2024 | 35.55 | 36.25 | 35.43 | 35.52 | 34.91 | 7,900 |
Sep 3, 2024 | 33.24 | 36.32 | 33.24 | 35.55 | 34.94 | 11,100 |
Aug 30, 2024 | 34.05 | 36.16 | 34.05 | 35.51 | 34.90 | 10,500 |
Aug 29, 2024 | 35.85 | 36.13 | 35.49 | 35.94 | 35.33 | 23,100 |
Aug 28, 2024 | 34.69 | 35.41 | 34.57 | 35.26 | 34.66 | 17,500 |
Aug 27, 2024 | 35.15 | 35.53 | 34.49 | 34.49 | 33.90 | 8,300 |
Aug 26, 2024 | 35.41 | 35.72 | 34.40 | 35.27 | 34.67 | 10,700 |
Aug 23, 2024 | 34.90 | 36.03 | 34.34 | 34.99 | 34.39 | 11,600 |
Aug 22, 2024 | 33.97 | 34.11 | 33.68 | 34.10 | 33.52 | 2,900 |
Aug 21, 2024 | 33.90 | 34.31 | 33.46 | 33.59 | 33.02 | 4,600 |
Aug 20, 2024 | 33.92 | 33.99 | 33.49 | 33.90 | 33.32 | 4,800 |
Aug 19, 2024 | 33.88 | 34.05 | 33.70 | 33.71 | 33.13 | 3,900 |
Aug 16, 2024 | 34.00 | 34.28 | 33.98 | 34.28 | 33.69 | 3,400 |
Aug 15, 2024 | 33.90 | 33.90 | 33.18 | 33.52 | 32.95 | 2,600 |
Aug 14, 2024 | 32.31 | 32.84 | 32.16 | 32.80 | 32.24 | 7,000 |
Aug 13, 2024 | 32.47 | 32.89 | 32.25 | 32.47 | 31.92 | 7,200 |
Aug 12, 2024 | 32.76 | 32.81 | 32.23 | 32.65 | 32.09 | 8,800 |
Aug 9, 2024 | 33.27 | 33.35 | 33.07 | 33.07 | 32.50 | 5,500 |
Aug 8, 2024 | 33.65 | 33.77 | 32.97 | 32.97 | 32.41 | 4,900 |
Aug 7, 2024 | 33.10 | 33.24 | 32.80 | 32.80 | 32.24 | 15,100 |
Aug 6, 2024 | 31.82 | 33.07 | 31.82 | 32.80 | 32.24 | 12,600 |
Aug 5, 2024 | 31.09 | 32.33 | 31.09 | 32.12 | 31.57 | 14,800 |
Aug 2, 2024 | 33.15 | 33.85 | 32.52 | 33.74 | 33.16 | 19,100 |
Aug 1, 2024 | 33.83 | 34.36 | 32.93 | 34.07 | 33.49 | 27,800 |
Jul 31, 2024 | 33.50 | 35.47 | 33.01 | 34.89 | 34.29 | 16,100 |
Jul 30, 2024 | 33.50 | 33.79 | 32.67 | 33.46 | 32.89 | 12,300 |
Jul 29, 2024 | 33.68 | 33.68 | 32.82 | 33.27 | 32.70 | 27,100 |
Jul 26, 2024 | 33.87 | 33.99 | 33.87 | 33.87 | 33.29 | 4,600 |
Jul 25, 2024 | 32.69 | 33.74 | 32.69 | 33.68 | 33.10 | 26,400 |
Jul 24, 2024 | 32.20 | 33.51 | 32.20 | 32.95 | 32.39 | 27,500 |
Jul 23, 2024 | 31.91 | 33.19 | 31.89 | 33.15 | 32.58 | 23,900 |
Jul 22, 2024 | 31.48 | 32.24 | 31.48 | 32.24 | 31.69 | 10,300 |
Jul 19, 2024 | 31.10 | 31.59 | 31.07 | 31.56 | 31.02 | 15,900 |
Jul 18, 2024 | 32.00 | 32.00 | 31.11 | 31.64 | 31.10 | 30,600 |
Jul 17, 2024 | 32.30 | 32.32 | 31.88 | 31.96 | 31.41 | 21,300 |
Jul 16, 2024 | 31.26 | 32.22 | 31.26 | 32.22 | 31.67 | 21,900 |
Jul 15, 2024 | 29.98 | 31.29 | 29.98 | 31.15 | 30.62 | 30,900 |
Jul 12, 2024 | 29.91 | 30.07 | 29.54 | 29.66 | 29.15 | 33,600 |
Jul 11, 2024 | 29.52 | 30.18 | 29.34 | 29.89 | 29.38 | 21,900 |
Jul 10, 2024 | 27.95 | 29.15 | 27.95 | 29.11 | 28.61 | 27,600 |
Jul 9, 2024 | 27.56 | 27.82 | 27.56 | 27.81 | 27.33 | 19,000 |
Jul 8, 2024 | 27.79 | 27.88 | 27.60 | 27.72 | 27.25 | 15,100 |
Jul 5, 2024 | 27.72 | 27.85 | 27.55 | 27.64 | 27.17 | 26,800 |
Jul 3, 2024 | 28.17 | 28.17 | 27.78 | 27.78 | 27.31 | 8,000 |
Jul 2, 2024 | 28.60 | 29.06 | 28.11 | 28.48 | 27.99 | 43,300 |
Jul 1, 2024 | 28.43 | 28.90 | 28.29 | 28.48 | 27.99 | 51,100 |
Jun 28, 2024 | 28.65 | 29.75 | 28.11 | 28.11 | 27.63 | 786,200 |
Jun 27, 2024 | 28.44 | 28.73 | 28.09 | 28.57 | 28.08 | 44,900 |
Jun 26, 2024 | 28.63 | 28.79 | 28.17 | 28.40 | 27.91 | 39,900 |
Jun 25, 2024 | 27.76 | 28.68 | 27.66 | 28.52 | 28.03 | 72,100 |
Jun 24, 2024 | 27.49 | 28.29 | 27.46 | 27.86 | 27.38 | 37,300 |
Jun 21, 2024 | 27.35 | 27.50 | 27.29 | 27.50 | 27.03 | 48,500 |
Jun 20, 2024 | 27.25 | 27.44 | 27.11 | 27.44 | 26.97 | 9,700 |
Jun 18, 2024 | 27.10 | 27.51 | 27.10 | 27.30 | 26.83 | 22,900 |
Jun 17, 2024 | 26.61 | 27.13 | 26.61 | 27.07 | 26.61 | 19,000 |
Jun 14, 2024 | 25.60 | 26.87 | 25.60 | 26.72 | 26.26 | 25,700 |
Jun 13, 2024 | 26.80 | 27.27 | 26.66 | 27.14 | 26.68 | 19,200 |
Jun 12, 2024 | 26.82 | 27.07 | 26.20 | 27.07 | 26.61 | 32,100 |
Jun 11, 2024 | 26.00 | 26.32 | 25.99 | 26.32 | 25.87 | 26,200 |
Jun 10, 2024 | 25.92 | 26.08 | 25.79 | 26.05 | 25.60 | 16,600 |
Jun 7, 2024 | 26.00 | 26.09 | 25.65 | 25.95 | 25.51 | 16,900 |
Jun 6, 2024 | 26.02 | 26.17 | 26.00 | 26.03 | 25.59 | 18,500 |
Jun 5, 2024 | 25.99 | 26.21 | 25.90 | 26.21 | 25.76 | 19,300 |
Jun 4, 2024 | 25.65 | 26.00 | 25.65 | 25.99 | 25.55 | 27,700 |
Jun 3, 2024 | 26.45 | 26.45 | 25.85 | 25.85 | 25.41 | 22,400 |
May 31, 2024 | 26.00 | 26.47 | 25.65 | 26.46 | 26.01 | 34,100 |
May 30, 2024 | 25.88 | 26.10 | 25.64 | 25.91 | 25.47 | 15,700 |
May 29, 2024 | 26.11 | 26.28 | 25.60 | 25.60 | 25.16 | 55,000 |
May 28, 2024 | 27.06 | 27.18 | 25.87 | 26.31 | 25.86 | 89,800 |
May 24, 2024 | 27.69 | 27.70 | 27.27 | 27.60 | 27.13 | 16,500 |
May 23, 2024 | 28.00 | 28.08 | 27.29 | 27.38 | 26.91 | 28,400 |
May 22, 2024 | 28.17 | 28.36 | 27.96 | 28.17 | 27.69 | 13,800 |
May 21, 2024 | 28.09 | 28.35 | 27.89 | 28.31 | 27.83 | 11,200 |
May 20, 2024 | 28.05 | 28.50 | 27.96 | 28.31 | 27.83 | 12,700 |
May 17, 2024 | 27.77 | 28.28 | 27.46 | 28.27 | 27.79 | 16,200 |
May 16, 2024 | 27.27 | 27.76 | 27.11 | 27.62 | 27.15 | 14,000 |
May 15, 2024 | 26.59 | 27.44 | 26.50 | 27.25 | 26.78 | 34,800 |
May 14, 2024 | 26.69 | 26.69 | 26.41 | 26.62 | 26.17 | 19,400 |
May 13, 2024 | 26.50 | 26.99 | 26.30 | 26.51 | 26.06 | 34,000 |
May 10, 2024 | 26.13 | 26.42 | 26.00 | 26.42 | 25.97 | 17,600 |
May 9, 2024 | 25.75 | 26.30 | 25.35 | 26.21 | 25.76 | 31,500 |
May 8, 2024 | 25.49 | 26.04 | 25.06 | 25.93 | 25.49 | 22,800 |
May 7, 2024 | 25.45 | 26.51 | 25.38 | 25.59 | 25.15 | 35,200 |
May 6, 2024 | 25.55 | 26.06 | 25.16 | 25.64 | 25.20 | 16,800 |
May 3, 2024 | 24.82 | 25.74 | 24.80 | 25.55 | 25.11 | 34,200 |
May 2, 2024 | 24.32 | 25.06 | 24.27 | 24.79 | 24.37 | 24,100 |
May 1, 2024 | 25.30 | 25.50 | 24.07 | 24.34 | 23.92 | 65,300 |
Apr 30, 2024 | 25.76 | 25.91 | 25.50 | 25.59 | 25.15 | 57,100 |
Apr 29, 2024 | 26.03 | 26.12 | 25.92 | 25.99 | 25.55 | 13,600 |
Apr 26, 2024 | 26.00 | 26.40 | 26.00 | 26.07 | 25.62 | 25,200 |
Apr 25, 2024 | 25.70 | 26.18 | 25.70 | 26.03 | 25.59 | 36,300 |
Apr 24, 2024 | 26.04 | 26.16 | 26.00 | 26.00 | 25.56 | 22,400 |
Apr 23, 2024 | 26.30 | 26.36 | 26.06 | 26.15 | 25.70 | 21,300 |
Apr 22, 2024 | 26.01 | 26.23 | 26.01 | 26.10 | 25.65 | 25,000 |
Apr 19, 2024 | 25.86 | 26.29 | 25.86 | 26.19 | 25.74 | 27,200 |
Apr 18, 2024 | 25.84 | 26.06 | 25.84 | 25.90 | 25.46 | 30,700 |
Apr 17, 2024 | 26.23 | 26.68 | 25.80 | 26.00 | 25.56 | 23,400 |
Apr 16, 2024 | 26.35 | 26.41 | 26.00 | 26.08 | 25.63 | 54,300 |
Apr 15, 2024 | 27.06 | 27.48 | 26.21 | 26.39 | 25.94 | 35,400 |
Apr 12, 2024 | 28.01 | 28.01 | 27.04 | 27.04 | 26.58 | 26,900 |
Apr 11, 2024 | 28.20 | 28.20 | 28.02 | 28.02 | 27.54 | 6,600 |
Apr 10, 2024 | 28.56 | 28.73 | 28.01 | 28.15 | 27.67 | 25,200 |
Apr 9, 2024 | 29.16 | 29.16 | 28.70 | 28.73 | 28.24 | 8,100 |
Apr 8, 2024 | 29.02 | 29.10 | 28.72 | 28.75 | 28.26 | 4,800 |
Apr 5, 2024 | 29.06 | 29.06 | 28.60 | 28.85 | 28.36 | 7,300 |
Apr 4, 2024 | 29.05 | 29.07 | 28.80 | 28.82 | 28.33 | 14,100 |
Apr 3, 2024 | 28.83 | 29.19 | 28.83 | 28.93 | 28.44 | 11,100 |
Apr 2, 2024 | 28.91 | 29.23 | 28.90 | 28.92 | 28.43 | 5,900 |
Apr 1, 2024 | 29.51 | 29.61 | 29.35 | 29.35 | 28.85 | 4,100 |
Mar 28, 2024 | 29.87 | 29.92 | 29.70 | 29.86 | 29.35 | 5,000 |
Mar 27, 2024 | 29.25 | 29.86 | 29.00 | 29.30 | 28.80 | 11,000 |
Mar 26, 2024 | 29.99 | 29.99 | 28.88 | 28.88 | 28.39 | 9,700 |
Mar 25, 2024 | 29.13 | 29.25 | 28.70 | 28.72 | 28.23 | 53,700 |
Mar 22, 2024 | 29.76 | 29.79 | 29.24 | 29.43 | 28.93 | 10,400 |
Mar 21, 2024 | 29.78 | 30.39 | 29.75 | 30.09 | 29.58 | 14,300 |
Mar 20, 2024 | 28.75 | 29.85 | 28.75 | 29.45 | 28.95 | 11,100 |
Mar 19, 2024 | 29.11 | 29.38 | 28.73 | 28.73 | 28.24 | 30,500 |
Mar 18, 2024 | 29.71 | 29.85 | 29.02 | 29.05 | 28.55 | 13,900 |
Mar 15, 2024 | 29.01 | 30.32 | 29.01 | 29.93 | 29.42 | 43,000 |
Mar 14, 2024 | 29.01 | 29.47 | 29.01 | 29.01 | 28.51 | 21,000 |
Mar 13, 2024 | 29.05 | 29.21 | 29.01 | 29.01 | 28.51 | 10,400 |
Mar 12, 2024 | 29.01 | 29.22 | 29.00 | 29.00 | 28.50 | 5,500 |
Mar 11, 2024 | 0.66 Dividend | |||||
Mar 11, 2024 | 29.25 | 29.99 | 29.05 | 29.06 | 28.56 | 5,600 |
Mar 8, 2024 | 30.06 | 30.36 | 29.50 | 29.77 | 28.61 | 10,700 |
Mar 7, 2024 | 29.50 | 29.97 | 29.50 | 29.69 | 28.54 | 4,800 |
Mar 6, 2024 | 29.75 | 29.88 | 29.50 | 29.50 | 28.35 | 7,100 |
Mar 5, 2024 | 29.20 | 29.91 | 29.16 | 29.50 | 28.35 | 15,100 |
Mar 4, 2024 | 29.55 | 29.78 | 29.32 | 29.39 | 28.25 | 16,200 |
Mar 1, 2024 | 29.98 | 29.98 | 29.61 | 29.72 | 28.56 | 3,600 |
Feb 29, 2024 | 29.87 | 30.00 | 29.60 | 29.70 | 28.55 | 6,900 |
Feb 28, 2024 | 29.27 | 29.80 | 29.27 | 29.47 | 28.32 | 10,600 |
Feb 27, 2024 | 29.34 | 29.68 | 29.19 | 29.33 | 28.19 | 14,000 |
Feb 26, 2024 | 29.25 | 29.85 | 28.92 | 28.92 | 27.80 | 11,500 |
Feb 23, 2024 | 29.39 | 29.39 | 29.18 | 29.22 | 28.08 | 6,900 |
Feb 22, 2024 | 29.00 | 29.06 | 29.00 | 29.05 | 27.92 | 8,200 |
Feb 21, 2024 | 28.95 | 29.15 | 28.85 | 29.00 | 27.87 | 54,600 |
Feb 20, 2024 | 29.34 | 29.57 | 28.80 | 28.91 | 27.79 | 32,600 |
Feb 16, 2024 | 29.25 | 29.44 | 28.86 | 29.13 | 28.00 | 10,500 |
Feb 15, 2024 | 28.80 | 29.52 | 28.65 | 29.25 | 28.11 | 22,600 |
Feb 14, 2024 | 28.84 | 28.84 | 28.51 | 28.70 | 27.58 | 10,500 |
Feb 13, 2024 | 29.25 | 29.25 | 28.50 | 28.50 | 27.39 | 20,000 |
Feb 12, 2024 | 29.48 | 30.24 | 29.48 | 29.62 | 28.47 | 12,800 |
Feb 9, 2024 | 28.68 | 29.19 | 28.65 | 29.01 | 27.88 | 30,400 |
Feb 8, 2024 | 28.65 | 29.55 | 28.59 | 28.65 | 27.54 | 19,000 |
Feb 7, 2024 | 28.85 | 28.85 | 28.65 | 28.65 | 27.54 | 17,800 |
Feb 6, 2024 | 29.30 | 29.57 | 28.77 | 28.79 | 27.67 | 31,900 |
Feb 5, 2024 | 29.35 | 29.67 | 28.95 | 29.30 | 28.16 | 45,200 |
Feb 2, 2024 | 31.00 | 31.24 | 28.75 | 29.70 | 28.55 | 50,600 |
Feb 1, 2024 | 29.52 | 29.57 | 28.86 | 29.57 | 28.42 | 15,900 |
Jan 31, 2024 | 30.52 | 30.57 | 29.47 | 29.47 | 28.32 | 14,400 |
Jan 30, 2024 | 30.52 | 30.69 | 30.36 | 30.65 | 29.46 | 10,400 |
Jan 29, 2024 | 30.56 | 30.89 | 30.51 | 30.51 | 29.32 | 11,900 |
Jan 26, 2024 | 30.68 | 31.18 | 30.56 | 30.60 | 29.41 | 14,200 |
Jan 25, 2024 | 31.30 | 31.30 | 30.72 | 30.93 | 29.73 | 10,500 |
Jan 24, 2024 | 30.28 | 31.09 | 30.26 | 30.80 | 29.60 | 8,500 |
Jan 23, 2024 | 30.43 | 30.91 | 30.21 | 30.21 | 29.04 | 8,800 |
Jan 22, 2024 | 29.95 | 30.95 | 29.93 | 30.57 | 29.38 | 12,200 |
Jan 19, 2024 | 29.63 | 30.34 | 29.63 | 29.93 | 28.77 | 5,000 |
Jan 18, 2024 | 29.79 | 29.94 | 29.45 | 29.50 | 28.35 | 9,000 |
Jan 17, 2024 | 29.39 | 29.88 | 29.35 | 29.45 | 28.31 | 14,900 |
Jan 16, 2024 | 29.32 | 29.58 | 29.32 | 29.45 | 28.31 | 24,000 |
Jan 12, 2024 | 29.94 | 29.98 | 29.31 | 29.33 | 28.19 | 12,500 |
Jan 11, 2024 | 30.06 | 30.06 | 29.56 | 29.60 | 28.45 | 11,400 |
Jan 10, 2024 | 30.12 | 30.14 | 29.81 | 29.82 | 28.66 | 10,400 |
Jan 9, 2024 | 30.56 | 30.56 | 30.06 | 30.20 | 29.03 | 11,400 |
Jan 8, 2024 | 31.21 | 31.45 | 30.79 | 30.79 | 29.59 | 20,300 |
Jan 5, 2024 | 30.66 | 31.53 | 30.66 | 31.28 | 30.06 | 33,000 |
Jan 4, 2024 | 30.85 | 31.50 | 30.66 | 30.66 | 29.47 | 9,100 |
Jan 3, 2024 | 31.86 | 31.86 | 30.89 | 30.89 | 29.69 | 11,600 |
Jan 2, 2024 | 31.40 | 32.00 | 31.25 | 31.77 | 30.53 | 13,900 |
Dec 29, 2023 | 32.01 | 32.04 | 31.39 | 31.53 | 30.30 | 23,400 |
Dec 28, 2023 | 31.95 | 32.26 | 31.42 | 31.93 | 30.69 | 8,400 |
Dec 27, 2023 | 31.81 | 32.44 | 31.81 | 32.10 | 30.85 | 7,700 |
Dec 26, 2023 | 31.40 | 31.99 | 31.40 | 31.81 | 30.57 | 16,800 |
Dec 22, 2023 | 31.25 | 31.76 | 31.07 | 31.64 | 30.41 | 11,800 |
Dec 21, 2023 | 31.00 | 31.23 | 30.99 | 31.23 | 30.02 | 15,500 |
Dec 20, 2023 | 30.69 | 30.95 | 30.63 | 30.86 | 29.66 | 17,300 |
Dec 19, 2023 | 30.61 | 30.88 | 30.39 | 30.53 | 29.34 | 17,200 |
Dec 18, 2023 | 30.79 | 30.79 | 30.40 | 30.50 | 29.31 | 29,700 |
Dec 15, 2023 | 30.21 | 30.81 | 29.28 | 30.50 | 29.31 | 53,100 |
Dec 14, 2023 | 29.76 | 30.21 | 29.32 | 30.00 | 28.83 | 19,100 |
Dec 13, 2023 | 28.68 | 29.73 | 28.68 | 29.40 | 28.26 | 37,800 |
Dec 12, 2023 | 28.64 | 28.94 | 28.48 | 28.48 | 27.37 | 11,900 |
Dec 11, 2023 | 29.01 | 29.65 | 28.50 | 28.70 | 27.58 | 21,800 |
Dec 8, 2023 | 29.41 | 29.41 | 28.95 | 29.11 | 27.98 | 11,600 |
Dec 7, 2023 | 29.00 | 29.17 | 28.51 | 29.01 | 27.88 | 12,400 |
Dec 6, 2023 | 29.00 | 29.25 | 28.96 | 29.07 | 27.94 | 21,100 |
Dec 5, 2023 | 29.00 | 29.71 | 28.80 | 29.16 | 28.03 | 36,100 |
Dec 4, 2023 | 28.49 | 29.10 | 27.91 | 28.73 | 27.61 | 27,100 |
Dec 1, 2023 | 27.80 | 28.12 | 27.31 | 27.68 | 26.60 | 26,000 |
Nov 30, 2023 | 28.19 | 28.19 | 26.83 | 27.38 | 26.32 | 16,700 |
Nov 29, 2023 | 27.88 | 28.48 | 27.62 | 27.62 | 26.55 | 9,000 |
Nov 28, 2023 | 28.19 | 28.19 | 27.57 | 27.57 | 26.50 | 8,200 |
Nov 27, 2023 | 28.31 | 28.31 | 27.65 | 27.65 | 26.58 | 7,100 |
Nov 24, 2023 | 27.92 | 28.07 | 27.77 | 27.86 | 26.78 | 5,800 |
Nov 22, 2023 | 27.99 | 27.99 | 27.85 | 27.90 | 26.82 | 3,300 |
Nov 21, 2023 | 27.87 | 28.03 | 27.41 | 27.72 | 26.64 | 15,300 |
Nov 20, 2023 | 28.28 | 28.60 | 27.76 | 28.02 | 26.93 | 12,400 |
Nov 17, 2023 | 28.25 | 28.30 | 27.90 | 28.10 | 27.01 | 12,900 |
Nov 16, 2023 | 27.30 | 28.17 | 27.30 | 28.17 | 27.07 | 7,000 |
Nov 15, 2023 | 27.82 | 28.59 | 27.53 | 27.53 | 26.46 | 16,700 |
Nov 14, 2023 | 27.35 | 28.62 | 27.35 | 28.40 | 27.30 | 27,800 |
Nov 13, 2023 | 27.24 | 27.25 | 27.02 | 27.02 | 25.97 | 12,200 |
Nov 10, 2023 | 26.79 | 27.39 | 26.78 | 27.22 | 26.16 | 10,900 |
Nov 9, 2023 | 27.09 | 27.09 | 26.52 | 26.57 | 25.54 | 7,800 |
Nov 8, 2023 | 26.50 | 26.63 | 26.20 | 26.57 | 25.54 | 29,600 |
Nov 7, 2023 | 25.70 | 26.49 | 25.70 | 26.15 | 25.13 | 12,500 |
Nov 6, 2023 | 25.69 | 26.14 | 25.56 | 25.89 | 24.88 | 7,400 |
Nov 3, 2023 | 26.25 | 27.50 | 25.36 | 26.00 | 24.99 | 13,300 |
Nov 2, 2023 | 26.01 | 26.01 | 24.80 | 25.40 | 24.41 | 15,600 |
Nov 1, 2023 | 24.83 | 25.23 | 24.83 | 24.86 | 23.89 | 6,300 |
Oct 31, 2023 | 24.76 | 25.15 | 24.13 | 24.72 | 23.76 | 81,200 |
Oct 30, 2023 | 25.81 | 25.81 | 24.39 | 24.68 | 23.72 | 33,700 |
Oct 27, 2023 | 26.43 | 26.47 | 25.63 | 25.70 | 24.70 | 7,600 |
Oct 26, 2023 | 26.50 | 26.50 | 25.73 | 26.50 | 25.47 | 7,500 |
Oct 25, 2023 | 26.04 | 26.26 | 25.34 | 25.75 | 24.75 | 16,000 |
Oct 24, 2023 | 26.53 | 27.29 | 25.95 | 26.26 | 25.24 | 8,300 |
Oct 23, 2023 | 26.99 | 27.00 | 26.50 | 26.63 | 25.59 | 8,000 |
Oct 20, 2023 | 27.41 | 27.54 | 26.64 | 27.16 | 26.10 | 9,100 |
Oct 19, 2023 | 27.27 | 28.26 | 27.25 | 27.25 | 26.19 | 11,000 |
Oct 18, 2023 | 27.67 | 28.74 | 26.83 | 27.40 | 26.33 | 14,900 |
Related Tickers
CBFV CB Financial Services, Inc.
28.69
0.00%
OPOF Old Point Financial Corporation
19.11
-0.21%
NBTB NBT Bancorp Inc.
46.13
-0.79%
FNWD Finward Bancorp
31.11
-0.03%
VABK Virginia National Bankshares Corporation
41.75
+0.53%
BNCC BNCCORP, Inc.
26.69
0.00%
BOID Bank of Idaho Holding Company
33.00
0.00%
PBAM Private Bancorp of America, Inc.
50.00
+8.08%
FSUN FirstSun Capital Bancorp
40.95
-0.05%
SBFG SB Financial Group, Inc.
19.00
-5.42%