Historical Data for Evans Bancorp Inc. (EVBN)

$ 39.74   0.25 (+0.63%) Volume: 1.72k 1:24 PM EST 21-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/21/20 39.55 39.80 39.5495 39.74 1.72k 0.25 0.63% 39.74 68.09k 82
01/17/20 40.40 40.40 39.49 39.49 5.05k -0.38 -0.95% 39.49 201.73k 178
01/16/20 40.03 40.26 39.85 39.87 9.81k -0.02 -0.05% 39.87 392.9k 366
01/15/20 39.79 40.14 39.3162 39.89 6.04k 0.28 0.71% 39.89 239.41k 266
01/14/20 40.00 40.24 39.61 39.61 4.28k -0.34 -0.85% 39.61 170.43k 208
01/13/20 39.49 39.95 39.49 39.95 3.24k 0.23 0.58% 39.95 128.88k 95
01/10/20 39.51 39.78 39.50 39.72 3.62k 0.13 0.33% 39.72 143.29k 83
01/09/20 39.94 39.95 39.29 39.59 4.41k -0.36 -0.90% 39.59 175.25k 168
01/08/20 39.2816 39.95 39.2816 39.95 3.56k 0.44 1.11% 39.95 141.69k 90
01/07/20 40.10 40.12 39.51 39.51 4.73k -0.43 -1.08% 39.51 188.28k 175
01/06/20 39.65 40.36 39.54 39.94 6.97k 0.12 0.30% 39.94 278.96k 336
01/03/20 39.24 40.20 39.24 39.82 3.39k -0.51 -1.26% 39.82 135.16k 106
01/02/20 40.36 40.36 39.975 40.33 6.73k 0.23 0.57% 40.33 269.9k 136
12/31/19 40.27 40.475 39.87 40.10 13.68k -0.02 -0.05% 40.10 549.14k 200
12/30/19 39.85 40.44 39.60 40.12 24.33k 0.30 0.75% 40.12 974.73k 410
12/27/19 39.16 40.17 38.977 39.82 18.81k 0.89 2.29% 39.82 743.64k 365
12/26/19 39.16 39.25 38.93 38.93 1.53k -0.32 -0.82% 38.93 59.78k 61
12/24/19 39.25 39.25 39.25 39.25 270 0.34 0.87% 39.25 10.6k 17
12/23/19 39.47 39.50 38.84 38.91 4.87k -0.26 -0.66% 38.91 190.7k 140