238549 - Price History

Monthly price history for EAD (238549)

DateAdjusted priceReal price
June 2024 $6.64 $6.64
May 2024 $6.55 $6.55
April 2024 $6.40 $6.45
March 2024 $6.54 $6.64
February 2024 $6.51 $6.67
January 2024 $6.47 $6.68
December 2023 $6.27 $6.52
November 2023 $6.04 $6.33
October 2023 $5.49 $5.80
September 2023 $5.73 $6.10
August 2023 $5.90 $6.33
July 2023 $5.96 $6.44
June 2023 $5.92 $6.45
May 2023 $5.62 $6.17
April 2023 $5.77 $6.38
March 2023 $5.68 $6.33
February 2023 $5.96 $6.69
January 2023 $6.08 $6.88
December 2022 $5.60 $6.39
November 2022 $6.16 $7.09
October 2022 $5.51 $6.39
September 2022 $5.30 $6.20
August 2022 $5.79 $6.83
July 2022 $5.98 $7.11
June 2022 $5.41 $6.49
May 2022 $6.04 $7.31
April 2022 $6.18 $7.54
March 2022 $6.42 $7.90
February 2022 $6.41 $7.95
January 2022 $6.59 $8.23
December 2021 $7.28 $9.16
November 2021 $6.98 $8.84
October 2021 $7.02 $8.95
September 2021 $6.86 $8.80
August 2021 $7.04 $9.09
July 2021 $6.80 $8.84
June 2021 $6.71 $8.79
May 2021 $6.63 $8.74
April 2021 $6.51 $8.64
March 2021 $6.32 $8.44
February 2021 $6.13 $8.24
January 2021 $6.02 $8.15
December 2020 $5.99 $8.16
November 2020 $5.75 $7.89
October 2020 $5.20 $7.19
September 2020 $5.24 $7.30
August 2020 $5.35 $7.51
July 2020 $5.20 $7.36
June 2020 $4.92 $7.02
May 2020 $4.96 $7.13
April 2020 $4.70 $6.81
March 2020 $4.36 $6.38
February 2020 $5.27 $7.77
January 2020 $5.62 $8.34
December 2019 $5.63 $8.42
November 2019 $5.56 $8.37
October 2019 $5.40 $8.19
September 2019 $5.39 $8.24
August 2019 $5.24 $8.07
July 2019 $5.34 $8.27
June 2019 $5.28 $8.24
May 2019 $4.97 $7.82
April 2019 $5.11 $8.09
March 2019 $4.94 $7.88
February 2019 $4.91 $7.90
January 2019 $4.78 $7.74
December 2018 $4.42 $7.23
November 2018 $4.55 $7.50
October 2018 $4.51 $7.49
September 2018 $4.73 $7.92
August 2018 $4.78 $8.04
July 2018 $4.68 $7.94
June 2018 $4.68 $7.99
May 2018 $4.66 $8
April 2018 $4.67 $8.07
March 2018 $4.62 $8.04
February 2018 $4.61 $8.07
January 2018 $4.73 $8.34
December 2017 $4.73 $8.40
November 2017 $4.65 $8.31
October 2017 $4.73 $8.51
September 2017 $4.83 $8.75
August 2017 $4.66 $8.50
July 2017 $4.79 $8.79
June 2017 $4.63 $8.56
May 2017 $4.64 $8.63
April 2017 $4.61 $8.64
March 2017 $4.45 $8.40
February 2017 $4.54 $8.62
January 2017 $4.43 $8.49
December 2016 $4.39 $8.48
November 2016 $4.16 $8.10
October 2016 $4.16 $8.17
September 2016 $4.22 $8.36
August 2016 $4.22 $8.43
July 2016 $4.18 $8.41
June 2016 $3.89 $7.90
May 2016 $3.81 $7.80
April 2016 $3.76 $7.76
March 2016 $3.63 $7.57
February 2016 $3.40 $7.15
January 2016 $3.33 $7.08
December 2015 $3.47 $7.45
November 2015 $3.42 $7.40
October 2015 $3.61 $7.88
September 2015 $3.44 $7.57
August 2015 $3.47 $7.71
July 2015 $3.62 $8.11
June 2015 $3.66 $8.27
May 2015 $3.84 $8.75
April 2015 $3.89 $8.93
March 2015 $3.80 $8.80
February 2015 $3.87 $9.02
January 2015 $3.70 $8.70
December 2014 $3.76 $8.89
November 2014 $3.79 $9.05
October 2014 $3.79 $9.11
September 2014 $3.74 $9.05
August 2014 $3.84 $9.36
July 2014 $3.74 $9.18
June 2014 $3.86 $9.56
May 2014 $3.84 $9.57
April 2014 $3.79 $9.52
March 2014 $3.74 $9.45
February 2014 $3.71 $9.45
January 2014 $3.57 $9.16
December 2013 $3.55 $9.18
November 2013 $3.45 $8.98
October 2013 $3.48 $9.14
September 2013 $3.40 $9
August 2013 $3.31 $8.82
July 2013 $3.41 $9.15
June 2013 $3.50 $9.47
May 2013 $3.56 $9.70
April 2013 $3.73 $10.23
March 2013 $3.63 $10.03
February 2013 $3.59 $9.98
January 2013 $3.71 $10.40
December 2012 $3.57 $10.07
November 2012 $3.57 $10.15
October 2012 $3.64 $10.43
September 2012 $3.68 $10.62
August 2012 $3.66 $10.64
July 2012 $3.60 $10.55
June 2012 $3.41 $10.06
May 2012 $3.21 $9.54
April 2012 $3.43 $10.29
March 2012 $3.39 $10.24
February 2012 $3.45 $10.51
January 2012 $3.50 $10.76
December 2011 $3.29 $10.18
November 2011 $3.12 $9.74
October 2011 $3.10 $9.78
September 2011 $2.94 $9.36
August 2011 $2.98 $9.56
July 2011 $3 $9.73
June 2011 $3.08 $10.07
May 2011 $3.21 $10.56
April 2011 $3.13 $10.38
March 2011 $3.05 $10.20
February 2011 $2.98 $10.05
January 2011 $2.91 $9.91
December 2010 $2.81 $9.63
November 2010 $2.87 $9.95
October 2010 $2.95 $10.30
September 2010 $2.92 $10.26
August 2010 $2.73 $9.70
July 2010 $2.75 $9.85
June 2010 $2.62 $9.48
May 2010 $2.47 $8.99
April 2010 $2.62 $9.63
March 2010 $2.58 $9.59
February 2010 $2.53 $9.49
January 2010 $2.44 $9.25
December 2009 $2.49 $9.51
November 2009 $2.37 $9.16
October 2009 $2.24 $8.73
September 2009 $2.34 $9.23
August 2009 $2.19 $8.69
July 2009 $2.12 $8.52
June 2009 $1.95 $7.94
May 2009 $1.99 $8.19
April 2009 $1.75 $7.30
March 2009 $1.47 $6.22
February 2009 $1.44 $6.25
January 2009 $1.61 $7.09
December 2008 $1.23 $5.51
November 2008 $1.03 $4.73
October 2008 $1.34 $6.25
September 2008 $1.56 $7.45
August 2008 $2.06 $9.96
July 2008 $2.08 $10.16
June 2008 $2.11 $10.42
May 2008 $2.34 $11.66
April 2008 $2.33 $11.71
March 2008 $2.08 $10.54
February 2008 $2.19 $11.21
January 2008 $2.27 $11.73
December 2007 $2.16 $11.28
November 2007 $2.20 $11.59
October 2007 $2.32 $12.39
September 2007 $2.39 $12.87
August 2007 $2.38 $12.92
July 2007 $2.35 $12.86
June 2007 $2.55 $14.10
May 2007 $2.67 $14.85
April 2007 $2.62 $14.70
March 2007 $2.54 $14.37
February 2007 $2.52 $14.39
January 2007 $2.52 $14.50
December 2006 $2.56 $14.82
November 2006 $2.45 $14.33
October 2006 $2.43 $14.31
September 2006 $2.41 $14.28
August 2006 $2.34 $14.01
July 2006 $2.31 $13.96
June 2006 $2.23 $13.58
May 2006 $2.29 $14.08
April 2006 $2.29 $14.17
March 2006 $2.24 $14.03
February 2006 $2.26 $14.24
January 2006 $2.18 $13.88
December 2005 $2 $12.87
November 2005 $2.12 $13.89
October 2005 $2.13 $14.11
September 2005 $2.22 $14.80
August 2005 $2.24 $15.12
July 2005 $2.21 $15.04
June 2005 $2.17 $14.87
May 2005 $2.09 $14.47
April 2005 $2.04 $14.24
March 2005 $2.02 $14.22
February 2005 $2.14 $15.17
January 2005 $2.13 $15.25
December 2004 $2.24 $16.15
November 2004 $2.12 $15.74
October 2004 $2.14 $16.06
September 2004 $2.08 $15.77
August 2004 $2.05 $15.65
July 2004 $1.98 $15.23
June 2004 $1.92 $14.94
May 2004 $1.87 $14.65
April 2004 $1.82 $14.44
March 2004 $1.93 $15.47
February 2004 $1.88 $15.19
January 2004 $1.90 $15.45
December 2003 $1.92 $15.75
November 2003 $1.83 $15.16
October 2003 $1.80 $15.02
September 2003 $1.75 $14.79
August 2003 $1.69 $14.40
July 2003 $1.66 $14.23
June 2003 $1.74 $15.06
May 2003 $1.71 $14.96
April 2003 $1.71 $15.11
March 2003 $1.68 $15
February 2003 $1.68 $15

EAD

Price: $6.64

52 week price:
5.69
6.81

Dividend Yield: 0.09%

5-year range yield:
0.09%
11.30%

Forward Dividend Yield: 9.39%

Payout Ratio: 230.76%

Payout Ratio Range:
-100.33%
230.76%

Dividend Per Share: 0.62 USD

Earnings Per Share: 0.27 USD

P/E Ratio: 24.65

Exchange: NYQ

Sector: Financial Services

Industry: Asset Management

Volume: 87000

Market Capitalization: 395.1 million

Average Dividend Frequency: 12

Years Paying Dividends: 22

DGR3: -0.58%

DGR5: 1.11%

DGR10: -2.16%

Links: