Historical Data for Evans Bancorp Inc. (EVBN)

$ 36.94   0.54 (+1.48%) Volume: 4.15k 8:00 PM EDT Sep 13, 2019
After Hours:  $ 36.94 0.00 (0.00%) Volume: 65 4:00 PM EDT Sep 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 36.32 37.00 36.1365 36.94 4.15k 0.54 1.48% 36.94 152.61k 83
09/12/19 35.84 36.40 35.84 36.40 8.53k 0.07 0.19% 36.40 309.84k 144
09/11/19 34.7397 36.39 34.455 36.33 7.08k 0.82 2.31% 36.33 251.78k 103
09/10/19 34.90 35.52 34.2209 35.51 19.87k 0.859988 2.48% 35.51 698.98k 211
09/09/19 34.1469 35.39 33.40 35.17 11.48k 1.7438 5.30% 34.65 397.25k 157
09/06/19 33.48 33.78 33.24 33.40 3.82k -0.177339 -0.54% 32.9062 127.62k 71
09/05/19 34.50 34.50 33.235 33.58 21.45k -0.226599 -0.68% 33.0835 717.32k 146
09/04/19 33.75 33.91 33.54 33.81 2.11k 0.206895 0.62% 33.3101 71.23k 83
09/03/19 33.81 34.09 33.05 33.60 4.68k -0.50246 -1.50% 33.1032 157.75k 97
08/30/19 33.80 34.11 33.56 34.11 2.79k 0.098522 0.29% 33.6057 94.3k 77
08/29/19 34.32 34.33 34.01 34.01 1.66k -0.167487 -0.50% 33.5072 56.58k 48
08/28/19 33.97 34.2595 33.74 34.18 6.62k 0.591129 1.79% 33.6746 225.34k 130
08/27/19 33.80 33.94 33.58 33.58 2.79k -0.068965 -0.21% 33.0835 94.03k 86
08/26/19 33.11 33.65 32.77 33.65 2.85k 0.64039 1.97% 33.1525 94.75k 82
08/23/19 34.21 34.21 32.65 33.00 10.03k -1.064 -3.17% 32.5121 335.32k 216
08/22/19 34.85 35.10 34.08 34.08 6.07k -0.709355 -2.07% 33.5761 208.42k 107
08/21/19 34.93 35.10 34.80 34.80 3.33k -0.029556 -0.09% 34.2855 116.36k 62
08/20/19 34.52 34.84 34.52 34.83 2.02k -0.650242 -1.86% 34.315 70.16k 122
08/19/19 35.07 35.50 35.06 35.49 2.69k 0.463051 1.34% 34.9653 94.7k 74
08/16/19 34.51 35.02 34.1627 35.02 7.84k 0.758615 2.25% 34.5022 270.61k 107
08/15/19 34.50 35.00 34.19 34.25 3.74k 0.975363 2.98% 33.7436 128.67k 98