U.S. markets closed

Evans Bancorp, Inc. (EVBN)

NYSE American - NYSE American Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
27.50+0.06 (+0.22%)
Al cierre: 04:00PM EDT
27.50 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202427.3527.5027.2927.5027.5048,500
20 jun 202427.2527.4427.1127.4427.449,700
18 jun 202427.1027.5127.1027.3027.3022,900
17 jun 202426.6127.1326.6127.0727.0719,000
14 jun 202425.6026.8725.6026.7226.7225,700
13 jun 202426.8027.2726.6627.1427.1419,200
12 jun 202426.8227.0726.2027.0727.0732,100
11 jun 202426.0026.3225.9926.3226.3226,200
10 jun 202425.9226.0825.7926.0526.0516,600
07 jun 202426.0026.0925.6525.9525.9516,900
06 jun 202426.0226.1726.0026.0326.0318,500
05 jun 202425.9926.2125.9026.2126.2119,300
04 jun 202425.6526.0025.6525.9925.9927,700
03 jun 202426.4526.4525.8525.8525.8522,400
31 may 202426.0026.4725.6526.4626.4634,100
30 may 202425.8826.1025.6425.9125.9115,700
29 may 202426.1126.2825.6025.6025.6055,000
28 may 202427.0627.1825.8726.3126.3189,800
24 may 202427.6927.7027.2727.6027.6016,500
23 may 202428.0028.0827.2927.3827.3828,400
22 may 202428.1728.3627.9628.1728.1713,800
21 may 202428.0928.3527.8928.3128.3111,200
20 may 202428.0528.5027.9628.3128.3112,700
17 may 202427.7728.2827.4628.2728.2716,200
16 may 202427.2727.7627.1127.6227.6214,000
15 may 202426.5927.4426.5027.2527.2534,800
14 may 202426.6926.6926.4126.6226.6219,400
13 may 202426.5026.9926.3026.5126.5134,000
10 may 202426.1326.4226.0026.4226.4217,600
09 may 202425.7526.3025.3526.2126.2131,500
08 may 202425.4926.0425.0625.9325.9322,800
07 may 202425.4526.5125.3825.5925.5935,200
06 may 202425.5526.0625.1625.6425.6416,800
03 may 202424.8225.7424.8025.5525.5534,200
02 may 202424.3225.0624.2724.7924.7924,100
01 may 202425.3025.5024.0724.3424.3465,300
30 abr 202425.7625.9125.5025.5925.5957,100
29 abr 202426.0326.1225.9225.9925.9913,600
26 abr 202426.0026.4026.0026.0726.0725,200
25 abr 202425.7026.1825.7026.0326.0336,300
24 abr 202426.0426.1626.0026.0026.0022,400
23 abr 202426.3026.3626.0626.1526.1521,300
22 abr 202426.0126.2326.0126.1026.1025,000
19 abr 202425.8626.2925.8626.1926.1927,200
18 abr 202425.8426.0625.8425.9025.9030,700
17 abr 202426.2326.6825.8026.0026.0023,400
16 abr 202426.3526.4126.0026.0826.0854,300
15 abr 202427.0627.4826.2126.3926.3935,400
12 abr 202428.0128.0127.0427.0427.0426,900
11 abr 202428.2028.2028.0228.0228.026,600
10 abr 202428.5628.7328.0128.1528.1525,200
09 abr 202429.1629.1628.7028.7328.738,100
08 abr 202429.0229.1028.7228.7528.754,800
05 abr 202429.0629.0628.6028.8528.857,300
04 abr 202429.0529.0728.8028.8228.8214,100
03 abr 202428.8329.1928.8328.9328.9311,100
02 abr 202428.9129.2328.9028.9228.925,900
01 abr 202429.5129.6129.3529.3529.354,100
28 mar 202429.8729.9229.7029.8629.865,000
27 mar 202429.2529.8629.0029.3029.3011,000
26 mar 202429.9929.9928.8828.8828.889,700
25 mar 202429.1329.2528.7028.7228.7253,700
22 mar 202429.7629.7929.2429.4329.4310,400
21 mar 202429.7830.3929.7530.0930.0914,300
20 mar 202428.7529.8528.7529.4529.4511,100
19 mar 202429.1129.3828.7328.7328.7330,500
18 mar 202429.7129.8529.0229.0529.0513,900
15 mar 202429.0130.3229.0129.9329.9343,000
14 mar 202429.0129.4729.0129.0129.0121,000
13 mar 202429.0529.2129.0129.0129.0110,400
12 mar 202429.0129.2229.0029.0029.005,500
11 mar 202429.2529.9929.0529.0629.065,600
11 mar 20240.66 Dividendo
08 mar 202430.0630.3629.5029.7729.1110,700
07 mar 202429.5029.9729.5029.6929.034,800
06 mar 202429.7529.8829.5029.5028.857,100
05 mar 202429.2029.9129.1629.5028.8515,100
04 mar 202429.5529.7829.3229.3928.7416,200
01 mar 202429.9829.9829.6129.7229.063,600
29 feb 202429.8730.0029.6029.7029.046,900
28 feb 202429.2729.8029.2729.4728.8210,600
27 feb 202429.3429.6829.1929.3328.6814,000
26 feb 202429.2529.8528.9228.9228.2811,500
23 feb 202429.3929.3929.1829.2228.576,900
22 feb 202429.0029.0629.0029.0528.418,200
21 feb 202428.9529.1528.8529.0028.3654,600
20 feb 202429.3429.5728.8028.9128.2732,600
16 feb 202429.2529.4428.8629.1328.4810,500
15 feb 202428.8029.5228.6529.2528.6022,600
14 feb 202428.8428.8428.5128.7028.0610,500
13 feb 202429.2529.2528.5028.5027.8720,000
12 feb 202429.4830.2429.4829.6228.9612,800
09 feb 202428.6829.1928.6529.0128.3730,400
08 feb 202428.6529.5528.5928.6528.0119,000
07 feb 202428.8528.8528.6528.6528.0117,800
06 feb 202429.3029.5728.7728.7928.1531,900
05 feb 202429.3529.6728.9529.3028.6545,200
02 feb 202431.0031.2428.7529.7029.0450,600
01 feb 202429.5229.5728.8629.5728.9115,900
31 ene 202430.5230.5729.4729.4728.8214,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...