Evans Bancorp Inc (EVBN)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0902730760551 | 44.31 | 44.35 | 42.84 | 26790 | 43.86138541 | CS |
| 4 | -0.68 | -1.5127919911 | 44.95 | 46.21 | 42.84 | 26511 | 44.49681047 | CS |
| 12 | 6.69 | 17.8020223523 | 37.58 | 46.21 | 37.58 | 32587 | 42.23088784 | CS |
| 26 | 15.64 | 54.6280125742 | 28.63 | 46.21 | 27.55 | 29604 | 39.05101864 | CS |
| 52 | 12.87 | 40.9872611465 | 31.4 | 46.21 | 24.065 | 24706 | 34.54955411 | CS |
| 156 | 4.76 | 12.0475828904 | 39.51 | 46.21 | 23.2 | 17039 | 33.80416407 | CS |
| 260 | 5.11 | 13.0490296221 | 39.16 | 46.21 | 20.5 | 16496 | 33.1301052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 44.27 | 0.43 | 0.98 | 43.86 | 44.35 | 43.8 | 8912 |
| 1734996600 | 43.84 | -0.23 | -0.52 | 43.33 | 44.3 | 43.33 | 35898 |
| 1734737400 | 44.07 | 1 | 2.32 | 42.93 | 44.07 | 42.875 | 46469 |
| 1734651000 | 43.07 | -0.47 | -1.08 | 44.31 | 44.31 | 42.84 | 15881 |
| 1734564600 | 43.54 | -1.43 | -3.18 | 45.15 | 45.36 | 43.3 | 102077 |
| 1734478200 | 44.97 | -0.93 | -2.03 | 46.16 | 46.19 | 44.97 | 16078 |
| 1734391800 | 45.9 | 0.75 | 1.66 | 45.57 | 46.14 | 45.33 | 26346 |
| 1734132600 | 45.15 | -0.43 | -0.94 | 45 | 45.88 | 45 | 32137 |
| 1734046200 | 45.58 | -0.15 | -0.33 | 45 | 46.01 | 45 | 25925 |
| 1733959800 | 45.73 | 0.75 | 1.67 | 45.44 | 46.21 | 45.1 | 63180 |
| 1733873400 | 44.98 | 0.35 | 0.78 | 44.56 | 45.5 | 44.5 | 18297 |
| 1733787000 | 44.63 | 0.04 | 0.09 | 44.83 | 44.83 | 44.23 | 21204 |
| 1733527800 | 44.59 | 0.36 | 0.81 | 43.02 | 44.65 | 43.02 | 8902 |
| 1733441400 | 44.23 | -0.37 | -0.83 | 44.47 | 44.73 | 43.65 | 18982 |
| 1733355000 | 44.6 | 0.86 | 1.97 | 43.55 | 44.6 | 43.23 | 7038 |
| 1733268600 | 43.74 | -0.39 | -0.88 | 44.25 | 44.25 | 43.28 | 11216 |
| 1733182200 | 44.13 | -0.28 | -0.63 | 44.11 | 44.47 | 43.56 | 13753 |
| 1732917840 | 44.41 | -0.17 | -0.38 | 44.95 | 44.95 | 44.2152 | 4898 |
| 1732750200 | 44.58 | 0.15 | 0.34 | 44.65 | 44.83 | 44.2625 | 5664 |
| 1732663800 | 44.43 | -0.49 | -1.09 | 44.43 | 44.765 | 44.14 | 6772 |
| 1732577400 | 44.92 | 0.76 | 1.72 | 44.71 | 46 | 44.71 | 16126 |
| 1732318200 | 44.16 | 0.56 | 1.28 | 43.75 | 44.46 | 43.34 | 4366 |
| 1732231800 | 43.6 | 1.09 | 2.56 | 42.69 | 43.99 | 42.69 | 9194 |
| 1732145400 | 42.51 | -0.73 | -1.69 | 42.93 | 43.14 | 42.34 | 17801 |
| 1732059000 | 43.24 | 0.33 | 0.77 | 42.41 | 43.24 | 42.2021 | 9063 |
| 1731972600 | 42.91 | -0.37 | -0.85 | 43.32 | 43.66 | 42.91 | 8072 |
| 1731713400 | 43.28 | -0.52 | -1.19 | 43.58 | 43.84 | 42.9 | 14730 |
| 1731627000 | 43.8 | -0.28 | -0.64 | 44.43 | 44.43 | 43.57 | 20479 |
| 1731540600 | 44.08 | -0.22 | -0.50 | 44.31 | 45.43 | 44.035 | 13698 |
| 1731454200 | 44.3 | -0.32 | -0.72 | 44 | 44.8 | 44 | 14300 |
| 1731367800 | 44.62 | 1.32 | 3.05 | 43.48 | 45.21 | 43.48 | 22170 |
| 1731108600 | 43.3 | 0.34 | 0.79 | 43.04 | 43.83 | 42.73 | 22835 |
| 1731022200 | 42.96 | -0.92 | -2.10 | 43.65 | 44.26 | 42.7 | 29404 |
| 1730935800 | 43.88 | 4.41 | 11.17 | 41.57 | 44.42 | 41.57 | 334812 |
| 1730849400 | 39.47 | 0.32 | 0.82 | 39.05 | 40.05 | 39.05 | 85276 |
| 1730763000 | 39.15 | -0.39 | -0.99 | 39.46 | 39.57 | 38.89 | 14991 |
| 1730500200 | 39.54 | -0.28 | -0.70 | 40.93 | 40.93 | 39.39 | 11342 |
| 1730413800 | 39.82 | -0.2 | -0.50 | 40.16 | 40.38 | 39.73 | 11434 |
| 1730327400 | 40.02 | 0.06 | 0.15 | 40.05 | 40.79 | 40.02 | 79673 |
| 1730241000 | 39.96 | -0.07 | -0.17 | 40.09 | 40.8 | 39.96 | 111963 |
| 1730154600 | 40.03 | 1.09 | 2.80 | 38.61 | 40.31 | 38.61 | 31066 |
| 1729895400 | 38.94 | -1.11 | -2.77 | 39.59 | 40 | 38.7 | 20562 |
| 1729809000 | 40.05 | 0.15 | 0.38 | 38.18 | 40.05 | 38.18 | 10410 |
| 1729722600 | 39.9 | 0.33 | 0.83 | 38.87 | 40.33 | 38.87 | 6883 |
| 1729636200 | 39.57 | 0.82 | 2.12 | 38.94 | 39.57 | 38.67 | 22360 |
| 1729549800 | 38.75 | -1.89 | -4.65 | 40.62 | 40.62 | 38.75 | 11167 |
| 1729290600 | 40.64 | -0.54 | -1.31 | 41.08 | 41.08 | 40.54 | 13338 |
| 1729204200 | 41.18 | 0.43 | 1.06 | 40.46 | 41.18 | 40.25 | 77132 |
| 1729117800 | 40.75 | 0.19 | 0.47 | 40.48 | 41.02 | 40.43 | 63445 |
| 1729031400 | 40.56 | 0.47 | 1.17 | 40.26 | 41.12 | 39.9 | 123891 |
| 1728945000 | 40.09 | 0.29 | 0.73 | 39.96 | 40.31 | 39.35 | 47507 |
| 1728685800 | 39.8 | 0.69 | 1.76 | 39.07 | 40 | 39.07 | 32407 |
| 1728599400 | 39.11 | 0.03 | 0.08 | 38.67 | 39.11 | 38.4 | 5813 |
| 1728513000 | 39.08 | 0.64 | 1.66 | 38.7 | 39.17 | 38.33 | 25438 |
| 1728426600 | 38.44 | 0.42 | 1.10 | 38.17 | 38.445 | 37.986 | 8797 |
| 1728340200 | 38.02 | -0.45 | -1.17 | 38.01 | 38.5 | 38.01 | 5516 |
| 1728081000 | 38.47 | 0.39 | 1.02 | 38.45 | 38.535 | 38.14 | 33731 |
| 1727994600 | 38.08 | -0.01 | -0.03 | 37.58 | 38.25 | 37.58 | 9202 |
| 1727908200 | 38.09 | -0.38 | -0.99 | 38.1 | 38.76 | 37.87 | 9686 |
| 1727821800 | 38.47 | -0.5 | -1.28 | 38.68 | 38.86 | 37.81 | 22511 |
| 1727735400 | 38.97 | 0.98 | 2.58 | 37.93 | 39.04 | 37.85 | 12563 |
| 1727476200 | 37.99 | -0.36 | -0.94 | 38.82 | 38.82 | 37.76 | 33786 |
| 1727389800 | 38.35 | -0.1 | -0.26 | 38.85 | 38.9 | 38.29 | 22173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
