Evans Bancorp Inc. (EVBN)
AMEX: EVBN
· Real-Time Price · USD
39.53
0.93 (2.41%)
At close: May 02, 2025, 3:59 PM
EVBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.00% | 0 |
| May 2, 2025 | 39.11 | 39.68 | 39.10 | 39.53 | 39.53 | 2.41% | 34,406 |
| May 1, 2025 | 38.17 | 38.99 | 38.05 | 38.60 | 38.60 | 0.39% | 9,400 |
| Apr 30, 2025 | 38.03 | 38.83 | 38.03 | 38.45 | 38.45 | -1.18% | 12,400 |
| Apr 29, 2025 | 38.12 | 39.27 | 38.12 | 38.91 | 38.91 | 0.72% | 10,414 |
| Apr 28, 2025 | 38.80 | 38.92 | 38.22 | 38.63 | 38.63 | -0.18% | 25,900 |
| Apr 25, 2025 | 38.53 | 39.05 | 38.47 | 38.70 | 38.70 | 0.39% | 13,223 |
| Apr 24, 2025 | 38.08 | 38.58 | 37.90 | 38.55 | 38.55 | 0.97% | 10,538 |
| Apr 23, 2025 | 38.04 | 38.74 | 37.63 | 38.18 | 38.18 | 1.87% | 34,700 |
| Apr 22, 2025 | 36.55 | 37.60 | 35.80 | 37.48 | 37.48 | 4.28% | 17,138 |
| Apr 21, 2025 | 35.34 | 36.05 | 35.34 | 35.94 | 35.94 | -0.44% | 10,217 |
| Apr 17, 2025 | 36.17 | 36.29 | 35.96 | 36.10 | 36.10 | 0.53% | 13,538 |
| Apr 16, 2025 | 35.84 | 36.25 | 35.81 | 35.91 | 35.91 | 0.14% | 6,903 |
| Apr 15, 2025 | 36.12 | 36.25 | 35.86 | 35.86 | 35.86 | 1.44% | 16,900 |
| Apr 14, 2025 | 35.28 | 35.48 | 34.55 | 35.35 | 35.35 | 1.26% | 12,332 |
| Apr 11, 2025 | 34.60 | 35.19 | 34.29 | 34.91 | 34.91 | -0.40% | 10,440 |
| Apr 10, 2025 | 36.30 | 36.45 | 34.37 | 35.05 | 35.05 | -4.99% | 8,000 |
| Apr 9, 2025 | 34.97 | 37.60 | 34.41 | 36.89 | 36.89 | 4.80% | 26,212 |
| Apr 8, 2025 | 36.12 | 36.47 | 34.71 | 35.20 | 35.20 | 0.23% | 26,135 |
| Apr 7, 2025 | 34.08 | 36.08 | 34.03 | 35.12 | 35.12 | 0.06% | 32,400 |