Evans Bancorp, Inc. - Price History
Monthly price history for EVBN (Evans Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $25.55 | $25.55 |
| April 2024 | $25.59 | $25.59 |
| March 2024 | $29.86 | $29.86 |
| February 2024 | $29.04 | $29.70 |
| January 2024 | $28.82 | $29.47 |
| December 2023 | $30.83 | $31.53 |
| November 2023 | $26.77 | $27.38 |
| October 2023 | $24.17 | $24.72 |
| September 2023 | $26.21 | $26.80 |
| August 2023 | $27.06 | $28.32 |
| July 2023 | $28.40 | $29.72 |
| June 2023 | $23.82 | $24.93 |
| May 2023 | $22.68 | $23.73 |
| April 2023 | $29.48 | $30.85 |
| March 2023 | $32.08 | $33.56 |
| February 2023 | $36.60 | $38.97 |
| January 2023 | $37.14 | $39.54 |
| December 2022 | $35.12 | $37.39 |
| November 2022 | $36.56 | $38.93 |
| October 2022 | $34.17 | $36.38 |
| September 2022 | $34.42 | $36.65 |
| August 2022 | $35.31 | $38.23 |
| July 2022 | $33.55 | $36.33 |
| June 2022 | $31.39 | $33.99 |
| May 2022 | $34.67 | $37.54 |
| April 2022 | $35.20 | $38.12 |
| March 2022 | $35.09 | $38 |
| February 2022 | $36.47 | $40.12 |
| January 2022 | $38.70 | $42.58 |
| December 2021 | $36.63 | $40.30 |
| November 2021 | $35.86 | $39.45 |
| October 2021 | $36.31 | $39.95 |
| September 2021 | $34.81 | $38.30 |
| August 2021 | $35.03 | $39.15 |
| July 2021 | $34.95 | $39.07 |
| June 2021 | $33.19 | $37.10 |
| May 2021 | $33.84 | $37.82 |
| April 2021 | $33.07 | $36.96 |
| March 2021 | $30.32 | $33.89 |
| February 2021 | $28.50 | $32.40 |
| January 2021 | $26.15 | $29.72 |
| December 2020 | $24.23 | $27.54 |
| November 2020 | $23.74 | $26.98 |
| October 2020 | $20.07 | $22.81 |
| September 2020 | $19.58 | $22.25 |
| August 2020 | $19.55 | $22.80 |
| July 2020 | $18.90 | $22.05 |
| June 2020 | $19.94 | $23.26 |
| May 2020 | $20.95 | $24.44 |
| April 2020 | $23.81 | $27.77 |
| March 2020 | $20.84 | $24.31 |
| February 2020 | $33.04 | $39.27 |
| January 2020 | $32.84 | $39.04 |
| December 2019 | $33.74 | $40.10 |
| November 2019 | $34.23 | $40.69 |
| October 2019 | $31.96 | $37.99 |
| September 2019 | $31.46 | $37.40 |
| August 2019 | $28.27 | $34.11 |
| July 2019 | $30.72 | $37.06 |
| June 2019 | $31.27 | $37.73 |
| May 2019 | $29.08 | $35.09 |
| April 2019 | $30.45 | $36.74 |
| March 2019 | $29.55 | $35.65 |
| February 2019 | $29.12 | $35.65 |
| January 2019 | $28.59 | $35 |
| December 2018 | $26.56 | $32.51 |
| November 2018 | $33.08 | $40.50 |
| October 2018 | $35.94 | $44 |
| September 2018 | $38.35 | $46.95 |
| August 2018 | $38.47 | $47.55 |
| July 2018 | $37.90 | $46.85 |
| June 2018 | $37.29 | $46.10 |
| May 2018 | $37.66 | $46.55 |
| April 2018 | $36.65 | $45.30 |
| March 2018 | $36.61 | $45.25 |
| February 2018 | $34.51 | $43.10 |
| January 2018 | $34.23 | $42.75 |
| December 2017 | $33.55 | $41.90 |
| November 2017 | $35.67 | $44.55 |
| October 2017 | $34.87 | $43.55 |
| September 2017 | $34.59 | $43.20 |
| August 2017 | $32.74 | $41.30 |
| July 2017 | $32.30 | $40.75 |
| June 2017 | $31.67 | $39.95 |
| May 2017 | $31.15 | $39.30 |
| April 2017 | $30.12 | $38 |
| March 2017 | $30.44 | $38.40 |
| February 2017 | $30.95 | $39.45 |
| January 2017 | $28.55 | $36.40 |
| December 2016 | $24.75 | $31.55 |
| November 2016 | $26.38 | $33.63 |
| October 2016 | $21.62 | $27.56 |
| September 2016 | $21.46 | $27.35 |
| August 2016 | $21.39 | $27.65 |
| July 2016 | $19.72 | $25.49 |
| June 2016 | $19.06 | $24.64 |
| May 2016 | $18.76 | $24.25 |
| April 2016 | $18.88 | $24.40 |
| March 2016 | $18.88 | $24.40 |
| February 2016 | $18.67 | $24.50 |
| January 2016 | $19.02 | $24.95 |
| December 2015 | $19.60 | $25.72 |
| November 2015 | $18.66 | $24.48 |
| October 2015 | $19.24 | $25.25 |
| September 2015 | $18.90 | $24.80 |
| August 2015 | $18.04 | $24.05 |
| July 2015 | $18.19 | $24.25 |
| June 2015 | $18.19 | $24.25 |
| May 2015 | $18.19 | $24.25 |
| April 2015 | $18.32 | $24.41 |
| March 2015 | $18.61 | $24.80 |
| February 2015 | $17.82 | $24.10 |
| January 2015 | $17.49 | $23.65 |
| December 2014 | $17.97 | $24.31 |
| November 2014 | $17.02 | $23.02 |
| October 2014 | $17.34 | $23.46 |
| September 2014 | $17.04 | $23.05 |
| August 2014 | $16.94 | $23.25 |
| July 2014 | $17.06 | $23.41 |
| June 2014 | $16.86 | $23.15 |
| May 2014 | $16.76 | $23 |
| April 2014 | $16.54 | $22.70 |
| March 2014 | $16.57 | $22.75 |
| February 2014 | $16.31 | $22.70 |
| January 2014 | $16.46 | $22.90 |
| December 2013 | $15.16 | $21.10 |
| November 2013 | $14.73 | $20.50 |
| October 2013 | $14.90 | $20.73 |
| September 2013 | $14.06 | $19.56 |
| August 2013 | $13.65 | $19.25 |
| July 2013 | $13.96 | $19.69 |
| June 2013 | $12.45 | $17.56 |
| May 2013 | $12.48 | $17.60 |
| April 2013 | $12.60 | $17.77 |
| March 2013 | $12.87 | $18.15 |
| February 2013 | $12.54 | $17.68 |
| January 2013 | $12.11 | $17.08 |
| December 2012 | $10.99 | $15.50 |
| November 2012 | $11.17 | $16 |
| October 2012 | $11.28 | $16.15 |
| September 2012 | $11 | $15.75 |
| August 2012 | $10.71 | $15.55 |
| July 2012 | $10.64 | $15.45 |
| June 2012 | $11.35 | $16.49 |
| May 2012 | $10.84 | $15.75 |
| April 2012 | $10.33 | $15 |
| March 2012 | $9.81 | $14.25 |
| February 2012 | $9.50 | $14.01 |
| January 2012 | $8.68 | $12.80 |
| December 2011 | $8.08 | $11.92 |
| November 2011 | $8.14 | $12.01 |
| October 2011 | $8.18 | $12.07 |
| September 2011 | $7.46 | $11 |
| August 2011 | $8.51 | $12.75 |
| July 2011 | $9.19 | $13.77 |
| June 2011 | $9.14 | $13.70 |
| May 2011 | $9.34 | $14 |
| April 2011 | $9.43 | $14.14 |
| March 2011 | $9.44 | $14.15 |
| February 2011 | $9.33 | $14.19 |
| January 2011 | $9.60 | $14.60 |
| December 2010 | $9.37 | $14.25 |
| November 2010 | $9.07 | $13.79 |
| October 2010 | $9.21 | $14 |
| September 2010 | $8.75 | $13.30 |
| August 2010 | $8.09 | $12.50 |
| July 2010 | $8.42 | $13 |
| June 2010 | $8.19 | $12.65 |
| May 2010 | $8.75 | $13.51 |
| April 2010 | $9.07 | $14.01 |
| March 2010 | $9.75 | $15.26 |
| February 2010 | $8.30 | $12.99 |
| January 2010 | $7.83 | $12.25 |
| December 2009 | $7.25 | $11.34 |
| November 2009 | $7.78 | $12.17 |
| October 2009 | $8 | $12.52 |
| September 2009 | $7.99 | $12.50 |
| August 2009 | $7.64 | $12.15 |
| July 2009 | $8.57 | $13.63 |
| June 2009 | $8.02 | $12.76 |
| May 2009 | $8.04 | $12.79 |
| April 2009 | $8.42 | $13.40 |
| March 2009 | $7.57 | $12.04 |
| February 2009 | $7.82 | $12.93 |
| January 2009 | $7.79 | $12.87 |
| December 2008 | $9.13 | $15.09 |
| November 2008 | $9.15 | $15.13 |
| October 2008 | $10.16 | $16.80 |
| September 2008 | $10.25 | $16.94 |
| August 2008 | $9.84 | $16.65 |
| July 2008 | $8.72 | $14.76 |
| June 2008 | $9.01 | $15.25 |
| May 2008 | $9.45 | $16 |
| April 2008 | $9.71 | $16.43 |
| March 2008 | $9.07 | $15.35 |
| February 2008 | $9.82 | $17 |
| January 2008 | $9.53 | $16.50 |
| December 2007 | $9.10 | $15.75 |
| November 2007 | $9.83 | $17.01 |
| October 2007 | $9.71 | $16.80 |
| September 2007 | $10.74 | $18.60 |
| August 2007 | $11.11 | $19.61 |
| July 2007 | $10.91 | $19.25 |
| June 2007 | $11.13 | $19.65 |
| May 2007 | $11.33 | $20 |
| April 2007 | $11.05 | $19.50 |
| March 2007 | $11.33 | $20 |
| February 2007 | $11.20 | $20.11 |
| January 2007 | $11.54 | $20.71 |
| December 2006 | $10.94 | $19.64 |
| November 2006 | $11.42 | $20.50 |
| October 2006 | $11.18 | $20.08 |
| September 2006 | $11.17 | $20.06 |
| August 2006 | $11.23 | $20.50 |
| July 2006 | $11.30 | $20.62 |
| June 2006 | $12.26 | $22.37 |
| May 2006 | $12.30 | $22.45 |
| April 2006 | $11.62 | $21.20 |
| March 2006 | $10.88 | $19.85 |
| February 2006 | $10.71 | $19.90 |
| January 2006 | $11.06 | $20.55 |
| December 2005 | $11.12 | $20.67 |
| November 2005 | $11.33 | $21.06 |
| October 2005 | $10.81 | $21.10 |
| September 2005 | $11.27 | $22 |
| August 2005 | $11.02 | $21.85 |
| July 2005 | $11.47 | $22.75 |
| June 2005 | $11.33 | $22.48 |
| May 2005 | $11.62 | $23.05 |
| April 2005 | $12.10 | $24 |
| March 2005 | $11.98 | $23.77 |
| February 2005 | $11.91 | $23.95 |
| January 2005 | $11.57 | $23.26 |
| December 2004 | $12.31 | $24.75 |
| November 2004 | $12.55 | $26.50 |
| October 2004 | $12.45 | $26.30 |
| September 2004 | $11.13 | $23.50 |
| August 2004 | $10.94 | $23.44 |
| July 2004 | $10.68 | $22.87 |
| June 2004 | $11.09 | $23.75 |
| May 2004 | $10.35 | $22.18 |
| April 2004 | $11.05 | $23.67 |
| March 2004 | $11.20 | $24 |
| February 2004 | $11.18 | $24.30 |
| January 2004 | $11.51 | $25 |
| December 2003 | $10.78 | $23.42 |
| November 2003 | $10.13 | $22 |
| October 2003 | $11.04 | $23.99 |
| September 2003 | $10.08 | $23 |
| August 2003 | $9.44 | $21.87 |
| July 2003 | $9.45 | $21.90 |
| June 2003 | $9.45 | $21.90 |
| May 2003 | $9.28 | $21.50 |
| April 2003 | $9.17 | $21.24 |
| March 2003 | $9.84 | $22.80 |
| February 2003 | $9.88 | $23.20 |
| January 2003 | $9.79 | $23 |
| December 2002 | $9.95 | $23.38 |
| November 2002 | $9.30 | $21.85 |
| October 2002 | $8.53 | $21.04 |
| September 2002 | $8.15 | $20.10 |
| August 2002 | $8.69 | $21.75 |
| July 2002 | $7.81 | $19.56 |
| June 2002 | $7.46 | $18.68 |
| May 2002 | $7.59 | $19 |
| April 2002 | $8.84 | $22.14 |
| March 2002 | $7.25 | $18.15 |
| February 2002 | $7.28 | $18.50 |
| January 2002 | $7.44 | $18.91 |
| December 2001 | $7.47 | $18.99 |
| November 2001 | $7.05 | $17.90 |
| October 2001 | $8.47 | $21.51 |
| September 2001 | $8.45 | $21.71 |
| August 2001 | $9.25 | $23.78 |
| July 2001 | $10.27 | $26.39 |
EVBN
List: Contenders
Price: $25.55
52 week price:
Dividend Yield: 5.42%
5-year range yield:
Forward Dividend Yield: 5.17%
Payout Ratio: 29.46%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 4.48 USD
P/E Ratio: 6.56
Exchange: ASE
Sector: Financial Services
Industry: Banks - Regional
Volume: 1739
Market Capitalization: 134.1 million
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 5.74%
DGR5: 8.68%
DGR10: 11.15%
DGR20: 13.04%