Eagle Bancorp, Inc. - Price History

Monthly price history for EGBN (Eagle Bancorp, Inc.)

DateAdjusted priceReal price
May 2024 $20.76 $20.76
April 2024 $18.49 $18.49
March 2024 $23.49 $23.49
February 2024 $23.82 $23.82
January 2024 $24.79 $24.79
December 2023 $29.67 $30.14
November 2023 $23.37 $23.74
October 2023 $19.18 $19.48
September 2023 $20.63 $21.45
August 2023 $23.14 $24.06
July 2023 $26.64 $27.70
June 2023 $19.98 $21.16
May 2023 $18.82 $19.93
April 2023 $23.71 $25.10
March 2023 $31.18 $33.47
February 2023 $40.81 $43.81
January 2023 $44.24 $47.49
December 2022 $40.63 $44.07
November 2022 $43.48 $47.16
October 2022 $41.75 $45.28
September 2022 $40.92 $44.82
August 2022 $44.30 $48.53
July 2022 $44.76 $49.03
June 2022 $42.87 $47.41
May 2022 $44.82 $49.56
April 2022 $45.53 $50.35
March 2022 $51.18 $57.01
February 2022 $53.79 $59.92
January 2022 $53.83 $59.97
December 2021 $52.04 $58.34
November 2021 $50.26 $56.35
October 2021 $50.48 $56.59
September 2021 $50.93 $57.50
August 2021 $51.11 $57.70
July 2021 $48.74 $55.03
June 2021 $49.36 $56.08
May 2021 $50.29 $57.14
April 2021 $47.01 $53.41
March 2021 $46.62 $53.21
February 2021 $42.83 $48.89
January 2021 $37.23 $42.49
December 2020 $36.01 $41.30
November 2020 $32.07 $36.78
October 2020 $26.09 $29.92
September 2020 $23.18 $26.79
August 2020 $24.91 $28.78
July 2020 $26.03 $30.08
June 2020 $28.13 $32.75
May 2020 $27.80 $32.36
April 2020 $30.13 $35.08
March 2020 $25.77 $30.21
February 2020 $31.92 $37.42
January 2020 $37.28 $43.70
December 2019 $41.29 $48.63
November 2019 $37.72 $44.42
October 2019 $38.33 $45.14
September 2019 $37.69 $44.62
August 2019 $34.41 $40.74
July 2019 $34.05 $40.31
June 2019 $45.72 $54.13
May 2019 $44.83 $53.08
April 2019 $46.49 $55.26
March 2019 $42.23 $50.20
February 2019 $49.80 $59.19
January 2019 $46.17 $54.88
December 2018 $40.98 $48.71
November 2018 $48.49 $57.64
October 2018 $41.37 $49.17
September 2018 $42.57 $50.60
August 2018 $45.30 $53.85
July 2018 $45.47 $54.05
June 2018 $51.57 $61.30
May 2018 $50.94 $60.55
April 2018 $49.38 $58.70
March 2018 $50.35 $59.85
February 2018 $51.36 $61.05
January 2018 $53 $63
December 2017 $48.71 $57.90
November 2017 $55.65 $66.15
October 2017 $56.07 $66.65
September 2017 $56.41 $67.05
August 2017 $52.33 $62.20
July 2017 $52.54 $62.45
June 2017 $53.26 $63.30
May 2017 $48 $57.05
April 2017 $50.39 $59.90
March 2017 $50.23 $59.70
February 2017 $52.37 $62.25
January 2017 $51.53 $61.25
December 2016 $51.28 $60.95
November 2016 $49.43 $58.75
October 2016 $41.35 $49.15
September 2016 $41.50 $49.33
August 2016 $43.55 $51.76
July 2016 $43.37 $51.55
June 2016 $40.48 $48.11
May 2016 $43.32 $51.49
April 2016 $42.65 $50.70
March 2016 $40.38 $48
February 2016 $38.57 $45.84
January 2016 $39.74 $47.24
December 2015 $42.46 $50.47
November 2015 $45.96 $54.63
October 2015 $40.05 $47.60
September 2015 $38.28 $45.50
August 2015 $35.26 $41.91
July 2015 $37.35 $44.40
June 2015 $36.98 $43.96
May 2015 $33.48 $39.79
April 2015 $31.01 $36.86
March 2015 $32.31 $38.40
February 2015 $31.26 $37.15
January 2015 $28.77 $34.20
December 2014 $29.88 $35.52
November 2014 $28.87 $34.32
October 2014 $30.23 $35.93
September 2014 $26.77 $31.82
August 2014 $28.21 $33.53
July 2014 $28.02 $33.31
June 2014 $28.39 $33.75
May 2014 $26.90 $31.97
April 2014 $28.09 $33.39
March 2014 $30.37 $36.10
February 2014 $28.82 $34.26
January 2014 $27.97 $33.25
December 2013 $25.77 $30.63
November 2013 $27.44 $32.61
October 2013 $22.25 $26.45
September 2013 $23.80 $28.29
August 2013 $21.44 $25.48
July 2013 $22.10 $26.27
June 2013 $18.83 $22.38
May 2013 $18.94 $22.51
April 2013 $17.69 $23.13
March 2013 $16.74 $21.89
February 2013 $16.60 $21.70
January 2013 $17.25 $22.56
December 2012 $15.27 $19.97
November 2012 $14.90 $19.48
October 2012 $15.95 $20.86
September 2012 $12.79 $16.72
August 2012 $13.03 $17.04
July 2012 $13.58 $17.75
June 2012 $12.05 $15.75
May 2012 $12.27 $16.04
April 2012 $13.61 $17.79
March 2012 $12.80 $16.74
February 2012 $11.86 $15.51
January 2012 $12.84 $16.79
December 2011 $11.12 $14.54
November 2011 $11.35 $14.84
October 2011 $10.61 $13.87
September 2011 $9 $11.77
August 2011 $9.48 $12.39
July 2011 $10.32 $13.49
June 2011 $10.17 $13.30
May 2011 $9.69 $12.67
April 2011 $10.62 $13.88
March 2011 $10.75 $14.05
February 2011 $11.32 $14.80
January 2011 $10.33 $13.51
December 2010 $11.04 $14.43
November 2010 $9.69 $12.67
October 2010 $9.45 $12.36
September 2010 $8.78 $11.48
August 2010 $8.33 $10.89
July 2010 $8.84 $11.56
June 2010 $9.01 $11.78
May 2010 $9.97 $13.03
April 2010 $9.64 $12.60
March 2010 $9.06 $11.85
February 2010 $8.96 $11.71
January 2010 $8.60 $11.25
December 2009 $8.01 $10.47
November 2009 $7.47 $9.77
October 2009 $7.15 $9.35
September 2009 $7.33 $9.58
August 2009 $7 $9.15
July 2009 $6.82 $8.91
June 2009 $6.71 $8.77
May 2009 $6.06 $7.92
April 2009 $5.51 $7.20
March 2009 $4.78 $6.25
February 2009 $4.13 $5.40
January 2009 $4.47 $5.85
December 2008 $4.40 $5.75
November 2008 $4.90 $6.40
October 2008 $5.95 $7.78
September 2008 $6.42 $8.40
August 2008 $5.80 $8.34
July 2008 $5.60 $8.05
June 2008 $6.43 $9.25
May 2008 $7.72 $11.17
April 2008 $7.64 $11.05
March 2008 $9.02 $13.05
February 2008 $8.56 $12.44
January 2008 $9.60 $13.95
December 2007 $8.32 $12.10
November 2007 $8.56 $12.51
October 2007 $8.57 $12.52
September 2007 $9.08 $13.26
August 2007 $9.54 $14
July 2007 $11.24 $16.49
June 2007 $11.26 $16.52
May 2007 $11.32 $16.67
April 2007 $11.14 $16.40
March 2007 $11.16 $16.42
February 2007 $11.64 $17.20
January 2007 $11.19 $16.53
December 2006 $11.78 $17.40
November 2006 $11.93 $17.68
October 2006 $12.47 $18.48
September 2006 $12.62 $18.70
August 2006 $12.62 $18.77
July 2006 $12.98 $19.30
June 2006 $13.17 $25.46
May 2006 $12.54 $24.31
April 2006 $12.07 $23.40
March 2006 $12.12 $23.50
February 2006 $11.24 $21.85
January 2006 $11.68 $22.72
December 2005 $11.90 $23.15
November 2005 $12.18 $23.75
October 2005 $11.90 $23.21
September 2005 $12.29 $23.98
August 2005 $11.89 $23.27
July 2005 $10.84 $21.20
June 2005 $9.99 $19.54
May 2005 $10.95 $21.50
April 2005 $10.01 $19.65
March 2005 $9.97 $19.56
February 2005 $10.10 $25.78
January 2005 $9.62 $24.64
December 2004 $8.01 $20.50
November 2004 $8.01 $20.51
October 2004 $7.42 $19
September 2004 $7.42 $19
August 2004 $7.72 $19.76
July 2004 $7.55 $19.34
June 2004 $7.04 $18.02
May 2004 $7.28 $18.65
April 2004 $6.81 $17.44
March 2004 $7.65 $19.60
February 2004 $7.67 $19.64
January 2004 $7.42 $19
December 2003 $6.90 $17.67
November 2003 $6.72 $17.20
October 2003 $6.78 $17.36
September 2003 $5.94 $15.20
August 2003 $5.62 $14.40
July 2003 $5.34 $13.68
June 2003 $5.86 $15
May 2003 $5.37 $13.75
April 2003 $5.36 $13.72
March 2003 $5.37 $13.75
February 2003 $5.79 $14.82
January 2003 $5.47 $14
December 2002 $5.33 $13.66
November 2002 $4.90 $12.56
October 2002 $4.82 $12.35
September 2002 $4.69 $12
August 2002 $4.74 $12.15
July 2002 $4.39 $11.25
June 2002 $5.68 $14.55
May 2002 $6.05 $15.50
April 2002 $5.96 $15.25
March 2002 $6.15 $15.75
February 2002 $5.14 $13.15
January 2002 $4.69 $12
December 2001 $3.96 $10.15
November 2001 $4.10 $10.50
October 2001 $3.93 $10.06
September 2001 $4.49 $11.50
August 2001 $5 $12.80
July 2001 $4.88 $12.50
June 2001 $4.30 $11
May 2001 $4.25 $15.25
April 2001 $3.35 $12
March 2001 $2.37 $8.50
February 2001 $2.79 $10
January 2001 $2.48 $8.88
December 2000 $2.34 $8.38
November 2000 $2.27 $8.12
October 2000 $2.30 $8.25
September 2000 $2.16 $7.75
August 2000 $2.35 $8.44
July 2000 $2.68 $9.62
June 2000 $2.20 $7.88
May 2000 $2.02 $7.25
April 2000 $2.09 $7.50
March 2000 $2.23 $10
February 2000 $2.34 $10.50
January 2000 $2.18 $9.75
December 1999 $2.34 $10.50
November 1999 $2.33 $10.44
October 1999 $2.23 $10
September 1999 $2.44 $2.93
August 1999 $2.34 $10.50
July 1999 $2.34 $10.50
June 1999 $2.34 $10.50
May 1999 $2.23 $10
April 1999 $2.32 $10.38
March 1999 $2.34 $10.50
February 1999 $2.34 $10.50
January 1999 $2.40 $10.75
December 1998 $2.29 $10.25
November 1998 $2.34 $10.50
September 1998 $2.34 $10.50
August 1998 $2.34 $10.50
April 1996 $7.14 $32
March 1996 $7.59 $34
February 1996 $7.20 $32.25
January 1996 $6.86 $30.75
December 1995 $7.03 $31.50
November 1995 $6.92 $31
October 1995 $7.14 $32
September 1995 $6.92 $31
August 1995 $7.36 $33
July 1995 $7.36 $33
June 1995 $6.81 $30.50
May 1995 $6.47 $29
April 1995 $6.25 $28
March 1995 $6.69 $30
February 1995 $6.53 $29.25
January 1995 $7.14 $32
December 1994 $6.36 $28.50
November 1994 $6.64 $29.75
October 1994 $7.36 $33
September 1994 $7.25 $32.50
August 1994 $7.25 $32.50
July 1994 $7.25 $32.50
June 1994 $7.31 $32.75
May 1994 $7.03 $31.50
April 1994 $7.14 $32
March 1994 $6.86 $30.75
February 1994 $7.03 $31.50
January 1994 $7.36 $33
December 1993 $7.36 $33
November 1993 $6.47 $29
October 1993 $6.36 $28.50
September 1993 $6.14 $27.50
August 1993 $6.25 $28
July 1993 $4.58 $20.50
June 1993 $4.07 $18.25
May 1993 $4.07 $18.25
April 1993 $4.69 $42
March 1993 $3.90 $35
February 1993 $4.02 $36
January 1993 $3.99 $35.75
December 1992 $3.43 $30.75
November 1992 $3.12 $28
October 1992 $3.01 $27
September 1992 $3.35 $30
August 1992 $3.08 $27.62
July 1992 $3.12 $28
June 1992 $2.40 $21.50
May 1992 $2.18 $19.50
April 1992 $2.40 $21.50
March 1992 $2.12 $19
February 1992 $2.08 $18.62
January 1992 $1.73 $15.50
December 1991 $1.78 $16
November 1991 $1.98 $17.75
October 1991 $1.84 $16.50
August 1991 $1.78 $16
July 1991 $1.78 $16
June 1991 $1.78 $16
May 1991 $2.01 $18
April 1991 $1.84 $16.50
March 1991 $1.73 $15.50
February 1991 $1.67 $15
January 1991 $1.84 $16.50
December 1990 $1.62 $14.50
September 1990 $1.62 $14.50
August 1990 $1.78 $16
July 1990 $1.84 $16.50
June 1990 $1.95 $17.50
April 1990 $2.01 $18
March 1990 $1.95 $17.50
February 1990 $1.90 $17
January 1990 $1.67 $15
December 1989 $1.95 $17.50
November 1989 $2.01 $18
October 1989 $1.84 $16.50
September 1989 $1.73 $15.50
August 1989 $1.84 $16.50
July 1989 $1.56 $14
June 1989 $1.45 $13
May 1989 $1.53 $13.75
April 1989 $1.55 $13.88
March 1989 $1.62 $14.50
February 1989 $1.65 $14.75
January 1989 $1.40 $12.50
December 1988 $1.56 $14
November 1988 $1.55 $13.88
October 1988 $1.65 $14.75
September 1988 $1.70 $15.25
August 1988 $1.62 $14.50
July 1988 $1.30 $11.62

EGBN

Price: $20.76

52 week price:
16.72
31.97

Dividend Yield: 8.69%

5-year range yield:
1.61%
9.04%

Forward Dividend Yield: 8.69%

Payout Ratio: 54.38%

Payout Ratio Range:
17.60%
68.44%

Dividend Per Share: 1.80 USD

Earnings Per Share: 2.52 USD

P/E Ratio: 6.95

Exchange: NCM

Sector: Financial Services

Industry: Banks - Regional

Volume: 232300

Market Capitalization: 625.5 million

Average Dividend Frequency: 4

Years Paying Dividends: 6

DGR3: 29.96%

Links: