NYSE American - Nasdaq Real Time Price USD

Evans Bancorp, Inc. (EVBN)

Compare
40.79 -0.39 (-0.95%)
As of 10:26 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
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