Eagle Bancorp, Inc. - Price History
Monthly price history for EGBN (Eagle Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $22.25 | $22.25 |
| 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
List: Challengers
Price: $22.27
52 week price:
Dividend Yield: 8.76%
5-year range yield:
Forward Dividend Yield: 8.26%
Payout Ratio: 54.55%
Payout Ratio Range:
Dividend Per Share: 1.80 USD
Earnings Per Share: 3.31 USD
P/E Ratio: 6.95
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 232300
Market Capitalization: 619.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 29.96%