Evans Bancorp, Inc. Common Stock Historical Stock Prices

EVBN 
$24.45
*  
0.05
0.2%
Get EVBN Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading EVBN now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    EVBN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 24.64 24.40 24.45 27,491
04/29/2016 24.44 24.44 24.4 24.4 3,100
04/28/2016 24.95 24.95 24.8808 24.8808 838
04/27/2016 24.4499 24.4499 24.4499 24.4499 00
04/26/2016 24.42 24.4499 24.42 24.4499 516
04/25/2016 24.45 24.45 24.45 24.45 171
04/22/2016 24.5 24.5 24.5 24.5 00
04/21/2016 24.5 24.5 24.5 24.5 157
04/20/2016 24.3 24.3 24.3 24.3 00
04/19/2016 24.3 24.3 24.3 24.3 00
04/18/2016 24.3 24.5 24.3 24.3 945
04/15/2016 24.48 24.48 24.35 24.35 479
04/14/2016 24.3 24.374 24.3 24.3 2,990
04/13/2016 24.3 24.3 24.3 24.3 11,577
04/12/2016 24.25 24.35 24.25 24.35 564
04/11/2016 24.4 24.5 24.4 24.4 4,326
04/08/2016 24.5 24.5 24.3 24.4 300
04/07/2016 24.49 24.49 24.49 24.49 00
04/06/2016 24.499 24.5 24.02 24.49 2,338
04/05/2016 24.5 24.5 24.4 24.4 1,012
04/04/2016 24.3 24.3 24.3 24.3 00
04/01/2016 24.3 24.3 24.3 24.3 128
03/31/2016 24.4 24.79 24.4 24.4 4,292
03/30/2016 24.4 24.4 24.4 24.4 5,326
03/29/2016 25 25 24.4 24.4 618
03/28/2016 25 25 25 25 00
03/24/2016 25 25 25 25 00
03/23/2016 25 25 25 25 2,341
03/22/2016 25 25 25 25 437
03/21/2016 24.77 25 24.75 25 790
03/18/2016 25 25 24.7525 24.7525 2,995
03/17/2016 25 25 25 25 407
03/16/2016 25 25 25 25 00
03/15/2016 24.9201 25.04 24.9201 25 775
03/14/2016 24.8001 25.5999 24.8001 25.5999 2,347
03/11/2016 25.4999 25.4999 25.4999 25.4999 00
03/10/2016 25.3987 25.4999 25.3987 25.4999 532
03/09/2016 25.26 25.5 25.26 25.26 1,006
03/08/2016 24.46 25.5 24.46 25.5 2,902
03/07/2016 24.65 25 24.6 24.95 2,203
03/04/2016 24.4 24.4 24.38 24.4 43,985
03/03/2016 24.005 24.69 24.005 24.29 802
03/02/2016 24.45 24.45 24.45 24.45 639
03/01/2016 24.5 24.53 23.98 24.53 663
02/29/2016 24.48 24.5 24.48 24.5 2,239
02/26/2016 24.4148 24.4148 24.4148 24.4148 00
02/25/2016 24.4148 24.4148 24.4148 24.4148 00
02/24/2016 24.5 24.5 24.33 24.4148 15,403
02/23/2016 24.5 24.5 24.373 24.5 59,475
02/22/2016 24.2 24.83 24.2 24.5 17,059
02/19/2016 24.48 24.48 24.35 24.35 967
02/18/2016 24.4 24.5 24.17 24.17 3,420
02/17/2016 24.5 24.5 24.5 24.5 136
02/16/2016 24.8 24.8 24.35 24.35 1,106
02/12/2016 24.8 24.99 24.5001 24.5001 1,600
02/11/2016 25.07 25.07 25.07 25.07 00
02/10/2016 25.07 25.07 25.07 25.07 125
02/09/2016 24.18 24.18 24.18 24.18 300
02/08/2016 24.6 24.6 24.6 24.6 00
02/05/2016 24.6 24.6 24.6 24.6 109
02/04/2016 24.68 24.68 24.68 24.68 927
02/03/2016 24.8 24.8 24.8 24.8 00
02/02/2016 24.1 24.8 24.1 24.8 426
02/01/2016 24.16 24.16 24.16 24.16 275
01/29/2016 24.95 24.95 24.95 24.95 501
01/28/2016 24.52 24.52 24.52 24.52 00
01/27/2016 24.52 24.52 24.52 24.52 133
01/26/2016 24.61 24.78 24.55 24.55 3,598
01/25/2016 24.02 24.767 23.89 24.4127 14,851
01/22/2016 23.75 25.59 23.75 24.25 26,420
01/21/2016 23.8 24.71 23.66 24.61 21,790
01/20/2016 23.901 24.28 23.798 23.798 2,570
01/19/2016 24 24 23.9 23.98 1,218
01/15/2016 24.24 24.4696 23.55 23.55 1,798
01/14/2016 24.55 24.85 24.2501 24.85 700
01/13/2016 25 25 24.21 24.21 1,242
01/12/2016 25 25 25 25 00
01/11/2016 25 25.04 25 25 935
01/08/2016 24.42 25.01 24.42 25.01 852
01/07/2016 25.232 25.51 25.232 25.5 790
01/06/2016 25.9 25.9 25.9 25.9 296
01/05/2016 26.1 26.1 25.95 25.95 6,614
01/04/2016 25.1673 26 25.0912 26 14,453
12/31/2015 25.5 25.72 25.46 25.72 5,469
12/30/2015 24.75 24.75 24.75 24.75 00
12/29/2015 24.2 24.99 24.2 24.75 10,803
12/28/2015 24 24.05 24 24.05 1,829
12/24/2015 24.2 24.2 24.2 24.2 00
12/23/2015 24.2 24.2 24.2 24.2 00
12/22/2015 24.2 24.2 24.2 24.2 00
12/21/2015 24.2 24.2 24.2 24.2 00
12/18/2015 24.04 24.2 24.04 24.2 1,042
12/17/2015 24.069 24.069 24.069 24.069 475
12/16/2015 24.132 24.132 24.06 24.06 521
12/15/2015 24.25 24.25 24.22 24.25 3,521
12/14/2015 24.05 24.29 24.05 24.18 2,073
12/11/2015 24.05 24.05 24.05 24.05 00
12/10/2015 24.27 24.27 24.05 24.05 1,812
12/09/2015 24.356 24.3783 24.3 24.3 2,463
12/08/2015 24.3 24.3 24.3 24.3 00
12/07/2015 24.54 24.54 24.3 24.3 1,393
12/04/2015 24.48 24.48 24.48 24.48 346
12/03/2015 24.3667 24.3667 24.3667 24.3667 429
12/02/2015 24.45 24.45 24.45 24.45 289
12/01/2015 24.48 24.48 24.48 24.48 176
11/30/2015 24.35 24.48 24.2 24.48 1,283
11/27/2015 24.085 24.32 24.085 24.32 1,986
11/25/2015 24.4 24.5 24 24.02 10,386
11/24/2015 24.55 24.55 24.25 24.25 730
11/23/2015 24.3697 24.3697 24.31 24.35 3,451
11/20/2015 24.5 24.7372 24.5 24.71 836
11/19/2015 24.25 24.25 24.25 24.25 157
11/18/2015 24.75 24.79 24.25 24.25 1,899
11/17/2015 24.05 24.7489 24.05 24.74 1,067
11/16/2015 24.74 24.7899 24.74 24.7899 1,631
11/13/2015 24.74 24.74 24.74 24.74 00
11/12/2015 24.89 24.89 22.85 24.74 13,514
11/11/2015 24.95 24.95 24.95 24.95 00
11/10/2015 24.95 24.95 24.95 24.95 143
11/09/2015 25.25 25.25 24.85 24.85 4,009
11/06/2015 24.925 24.99 24.85 24.85 1,616
11/05/2015 25.4 25.75 25.25 25.25 43,029
11/04/2015 25.2 25.26 25.2 25.25 2,001
11/03/2015 25.245 25.245 25.245 25.245 500
11/02/2015 25.23 25.74 25.23 25.25 8,801
10/30/2015 25.4999 25.4999 25 25.25 4,144
10/29/2015 24.85 24.85 24.85 24.85 00
10/28/2015 24.85 24.85 24.85 24.85 00
10/27/2015 24.85 24.85 24.85 24.85 774
10/26/2015 24.8375 24.8375 24.8375 24.8375 00
10/23/2015 24.8382 24.8382 24.75 24.8375 1,705
10/22/2015 24.754 24.775 24.75 24.775 920
10/21/2015 24.75 24.75 24.75 24.75 00
10/20/2015 24.61 24.75 24.61 24.75 1,215
10/19/2015 25 25 25 25 00
10/16/2015 25 25.03 25 25 825
10/15/2015 25.49 25.5 24.75 25.49 1,131
10/14/2015 25.03 25.03 24.5 24.5 1,115
10/13/2015 24.75 24.75 24.75 24.75 00
10/12/2015 24.75 24.75 24.75 24.75 200
10/09/2015 25.4 25.4 25.4 25.4 00
10/08/2015 25.4 25.4 25.4 25.4 103
10/07/2015 24.82 25.5 24.75 25.4 3,294
10/06/2015 25 25 24.38 24.5 724
10/05/2015 24.61 25 24.61 24.9999 770
10/02/2015 24.98 24.98 24.98 24.98 00
10/01/2015 25.32 25.32 24.98 24.98 4,761
09/30/2015 24.95 24.95 24.65 24.8 1,745
09/29/2015 24.8499 24.8499 24.8499 24.8499 00
09/28/2015 24.8499 24.8499 24.8499 24.8499 00
09/25/2015 24.76 24.8499 24.76 24.8499 1,609
09/24/2015 24.55 24.55 24.55 24.55 00
09/23/2015 24.55 24.55 24.55 24.55 207
09/22/2015 24.4 24.75 24.34 24.75 3,017
09/21/2015 23.97 24.31 23.5 24.31 1,707
09/18/2015 23.01 23.5 23.01 23.5 2,633
09/17/2015 23.2485 23.2485 23.2485 23.2485 00
09/16/2015 23.2485 23.2485 23.2485 23.2485 592
09/15/2015 23.1 23.45 23.1 23.45 473
09/14/2015 23.0001 23.0001 23.0001 23.0001 00
09/11/2015 23.0001 23.0001 23.0001 23.0001 200
09/10/2015 23.1 23.1 23.1 23.1 131
09/09/2015 23.25 23.5195 23 23 1,470
09/08/2015 24.11 24.11 24.11 24.11 201
09/04/2015 22.79 23.528 22.79 23.528 516
09/03/2015 23.37 23.39 23.37 23.39 479
09/02/2015 24.37 24.92 23.97 24.22 974
09/01/2015 23.49 23.9672 23.49 23.75 3,005
08/31/2015 23.48 24.05 22.99 24.05 1,588
08/28/2015 22.76 22.76 22.76 22.76 200
08/27/2015 22.81 23 22.81 23 1,300
08/26/2015 22.75 22.75 22.75 22.75 00
08/25/2015 22.75 22.75 22.75 22.75 00
08/24/2015 22.8 23.038 22.75 22.75 4,631
08/21/2015 22.86 23.02 22.85 23 2,545
08/20/2015 22.81 23 22.8 23 18,179
08/19/2015 22.75 23 22.75 23 3,184
08/18/2015 22.932 22.932 22.9 22.9 4,437
08/17/2015 22.93 23.3499 22.9 22.9 2,274
08/14/2015 22.94 22.95 22.9 22.95 966
08/13/2015 23.15 23.15 23.15 23.15 1,012
08/12/2015 22.819 23.18 22.819 23.18 1,131
08/11/2015 23.01 23.01 23 23 7,852
08/10/2015 23.04 23.06 23.01 23.01 5,250
08/07/2015 23.26 23.26 23.26 23.26 00
08/06/2015 23.26 23.26 23.26 23.26 00
08/05/2015 23.26 23.26 23.26 23.26 00
08/04/2015 23.2 23.26 22.76 23.26 4,207
08/03/2015 23.8 23.8 23.65 23.65 400
07/31/2015 23.75 24.25 23.17 24.25 6,078
07/30/2015 23.98 23.98 23.98 23.98 00
07/29/2015 23.98 23.98 23.98 23.98 00
07/28/2015 23.9 23.98 23.9 23.98 1,760
07/27/2015 23.9 23.9 23.9 23.9 00
07/24/2015 23.9 23.9 23.9 23.9 00
07/23/2015 23.9 23.9 23.9 23.9 00
07/22/2015 23.93 23.93 23.9 23.9 3,500
07/21/2015 23.99 23.99 23.99 23.99 00
07/20/2015 23.99 23.99 23.99 23.99 00
07/17/2015 24 24 23.99 23.99 648
07/16/2015 24 24 23.99 23.99 1,708
07/15/2015 23.9853 24 23.9853 24 826
07/14/2015 23.848 24 23.848 23.9 1,300
07/13/2015 23.75 23.81 23.75 23.8 2,176
07/10/2015 23.93 23.93 23.9 23.9 400
07/09/2015 23.8 23.8 23.8 23.8 00
07/08/2015 24.25 24.25 23.8 23.8 3,657
07/07/2015 23.9 23.9 23.8 23.84 5,868
07/06/2015 23.9 23.9 23.9 23.9 5,000
07/02/2015 23.9 23.9 23.9 23.9 5,000
07/01/2015 23.75 24 23.75 23.9 2,346
06/30/2015 24.15 24.25 23.75 24.25 7,240
06/29/2015 23.75 23.8 23.75 23.76 1,535
06/26/2015 24.05 24.05 23.75 23.75 5,889
06/25/2015 24.0025 24.0025 24.0025 24.0025 00
06/24/2015 24.0025 24.0025 24.0025 24.0025 00
06/23/2015 24.0025 24.0025 24.0025 24.0025 00
06/22/2015 24.05 24.07 24 24.0025 4,000
06/19/2015 24.01 24.01 23.95 23.95 606
06/18/2015 23.94 24.05 23.94 23.95 28,655
06/17/2015 23.87 23.87 23.87 23.87 205
06/16/2015 23.85 23.9108 23.85 23.9108 560
06/15/2015 24.0416 24.0416 24.0416 24.0416 803
06/12/2015 24 24.4 24 24 32,923
06/11/2015 23.98 24 23.89 23.89 10,490
06/10/2015 23.76 23.76 23.76 23.76 100
06/09/2015 24 24 23.78 23.78 2,740
06/08/2015 24 24 24 24 1,903
06/05/2015 24.1699 24.1699 24 24.03 2,255
06/04/2015 24.3499 24.3499 24.3499 24.3499 500
06/03/2015 24.4 24.4 24.38 24.39 530
06/02/2015 24.01 24.01 24.01 24.01 00
06/01/2015 24.1042 24.1042 24.01 24.01 894
05/29/2015 24.25 24.25 24.25 24.25 1,156
05/28/2015 24.2 24.2 24.2 24.2 00
05/27/2015 24.29 24.29 24.2 24.2 4,327
05/26/2015 24.25 24.25 24.25 24.25 00
05/22/2015 24.01 24.45 24.01 24.25 2,300
05/21/2015 24.45 24.45 24.45 24.45 200
05/20/2015 24.326 24.4 24.25 24.4 1,184
05/19/2015 24.26 24.26 24.26 24.26 00
05/18/2015 24.26 24.26 24.26 24.26 100
05/15/2015 24.26 24.28 24.26 24.28 420
05/14/2015 24.25 24.25 24.25 24.25 477
05/13/2015 24.25 24.251 24.25 24.25 786
05/12/2015 24.3094 24.3094 24.25 24.25 1,906
05/11/2015 24.36 24.36 24.36 24.36 141
05/08/2015 24.2949 24.2949 24.25 24.29 919
05/07/2015 24.25 24.25 24.25 24.25 00
05/06/2015 24.45 24.45 23.9076 24.25 1,331
05/05/2015 24.5 24.5 24.5 24.5 00
05/04/2015 24.45 24.5 24.45 24.5 1,950
05/01/2015 24.4 24.45 24.4 24.45 9,582
04/30/2015 24.4108 24.4108 24.4108 24.4108 339
04/29/2015 24.186 24.38 24.171 24.38 400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?