Evans Bancorp (NY: EVBN )

43.88 +4.41 (+11.17%)

Official Closing Price Updated: 8:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	41.57	44.42	41.57	43.88	347,287	+4.41(+11.17%)
Nov 05, 2024	39.38	40.05	39.31	39.47	85,834	+0.32(+0.82%)
Nov 04, 2024	39.46	39.57	38.89	39.15	14,991	-0.39(-0.99%)
Nov 01, 2024	40.93	40.93	39.39	39.54	14,151	-0.28(-0.70%)
Oct 31, 2024	40.20	40.20	39.73	39.82	11,434	-0.20(-0.50%)
Oct 30, 2024	40.43	40.79	40.02	40.02	80,484	+0.06(+0.15%)
Oct 29, 2024	40.28	40.80	39.96	39.96	111,963	-0.07(-0.17%)
Oct 28, 2024	38.61	40.31	38.61	40.03	31,637	+1.09(+2.80%)
Oct 25, 2024	38.98	39.62	38.70	38.94	21,112	-1.11(-2.77%)
Oct 24, 2024	38.18	40.05	38.18	40.05	11,551	+0.15(+0.38%)
Oct 23, 2024	38.87	39.90	38.87	39.90	7,976	+0.33(+0.83%)
Oct 22, 2024	38.70	39.57	38.67	39.57	24,580	+0.82(+2.12%)
Oct 21, 2024	40.23	40.28	38.75	38.75	12,130	-1.89(-4.65%)
Oct 18, 2024	40.81	40.96	40.54	40.64	13,338	-0.54(-1.31%)
Oct 17, 2024	40.46	41.18	40.25	41.18	77,132	+0.43(+1.06%)
Oct 16, 2024	40.48	41.02	40.43	40.75	63,445	+0.19(+0.47%)
Oct 15, 2024	39.97	41.12	39.90	40.56	125,592	+0.47(+1.17%)
Oct 14, 2024	39.56	40.31	39.56	40.09	48,469	+0.29(+0.73%)
Oct 11, 2024	39.66	40.00	39.30	39.80	32,407	+0.69(+1.76%)
Oct 10, 2024	38.67	39.11	38.40	39.11	5,813	+0.03(+0.08%)
Oct 09, 2024	38.70	39.17	38.33	39.08	26,464	+0.64(+1.66%)
Oct 08, 2024	38.02	38.45	37.99	38.44	10,321	+0.42(+1.10%)
Oct 07, 2024	38.01	38.47	38.01	38.02	5,516	-0.45(-1.17%)
Oct 04, 2024	38.23	38.52	38.14	38.47	35,966	+0.39(+1.02%)
Oct 03, 2024	37.58	38.08	37.58	38.08	11,393	-0.01(-0.03%)
Oct 02, 2024	38.10	38.76	37.87	38.09	11,605	-0.38(-0.99%)
Oct 01, 2024	38.86	38.86	37.81	38.47	22,954	-0.50(-1.28%)
Sep 30, 2024	37.93	39.04	37.93	38.97	13,488	+0.98(+2.58%)
Sep 27, 2024	38.49	38.77	37.76	37.99	35,382	-0.36(-0.94%)
Sep 26, 2024	38.29	38.90	38.29	38.35	22,173	-0.10(-0.26%)
Sep 25, 2024	38.79	38.79	38.45	38.45	24,754	-0.01(-0.03%)
Sep 24, 2024	39.33	39.33	38.46	38.46	23,362	-0.78(-1.99%)
Sep 23, 2024	39.79	39.80	39.24	39.24	16,770	-0.14(-0.36%)
Sep 20, 2024	40.46	40.46	39.38	39.38	35,486	-1.17(-2.89%)
Sep 19, 2024	40.66	40.67	39.74	40.55	95,478	+0.75(+1.88%)
Sep 18, 2024	39.81	40.97	39.50	39.80	87,324	+0.00(+0.00%)
Sep 17, 2024	40.01	40.69	39.72	39.80	65,614	-0.27(-0.67%)
Sep 16, 2024	39.61	40.14	39.41	40.07	29,120	+0.68(+1.73%)
Sep 13, 2024	39.43	39.93	38.98	39.39	74,864	+0.45(+1.16%)
Sep 12, 2024	38.39	39.62	38.38	38.94	83,125	+0.97(+2.55%)
Sep 11, 2024	39.06	39.06	37.51	37.97	60,711	-0.59(-1.53%)
Sep 10, 2024	38.30	39.17	37.94	38.56	306,366	+2.68(+7.48%)
Sep 09, 2024	34.96	36.36	34.66	35.88	30,455	+0.87(+2.50%)
Sep 06, 2024	34.40	35.12	34.35	35.00	10,178	+0.77(+2.24%)
Sep 05, 2024	35.35	35.66	34.17	34.23	8,207	-0.68(-1.94%)
Sep 04, 2024	34.94	35.63	34.82	34.91	8,058	-0.03(-0.08%)

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.