Eagle Bulk Shipping Inc. - Price History
Monthly price history for EGLE (Eagle Bulk Shipping Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $62.60 | $62.60 |
| April 2024 | $62.60 | $62.60 |
| March 2024 | $62.47 | $62.47 |
| February 2024 | $60.69 | $61.27 |
| January 2024 | $54.61 | $55.13 |
| December 2023 | $54.88 | $55.40 |
| November 2023 | $45.02 | $45.45 |
| October 2023 | $40.32 | $40.80 |
| September 2023 | $41.53 | $42.03 |
| August 2023 | $43.24 | $43.76 |
| July 2023 | $45.06 | $46.19 |
| June 2023 | $46.86 | $48.04 |
| May 2023 | $38.32 | $39.28 |
| April 2023 | $43.52 | $44.72 |
| March 2023 | $44.28 | $45.50 |
| February 2023 | $62.76 | $65.27 |
| January 2023 | $55.08 | $57.28 |
| December 2022 | $48.02 | $49.94 |
| November 2022 | $49.47 | $51.45 |
| October 2022 | $44.99 | $48.38 |
| September 2022 | $40.15 | $43.18 |
| August 2022 | $40.39 | $43.44 |
| July 2022 | $47.27 | $52.93 |
| June 2022 | $46.33 | $51.88 |
| May 2022 | $65.42 | $73.26 |
| April 2022 | $53.80 | $62.24 |
| March 2022 | $58.87 | $68.11 |
| February 2022 | $44.16 | $52.73 |
| January 2022 | $37.53 | $44.82 |
| December 2021 | $38.10 | $45.50 |
| November 2021 | $33.56 | $40.07 |
| October 2021 | $34.25 | $43.05 |
| September 2021 | $40.11 | $50.42 |
| August 2021 | $39.29 | $49.39 |
| July 2021 | $33.17 | $41.70 |
| June 2021 | $37.64 | $47.32 |
| May 2021 | $37.65 | $47.33 |
| April 2021 | $34.48 | $43.34 |
| March 2021 | $28.74 | $36.12 |
| February 2021 | $23.34 | $29.34 |
| January 2021 | $15.57 | $19.57 |
| December 2020 | $15.12 | $19 |
| November 2020 | $14.82 | $18.63 |
| October 2020 | $10.95 | $13.76 |
| September 2020 | $13.02 | $16.37 |
| August 2020 | $14.70 | $2.64 |
| July 2020 | $13.53 | $2.43 |
| June 2020 | $12.20 | $2.19 |
| May 2020 | $9.86 | $1.77 |
| April 2020 | $9.36 | $1.68 |
| March 2020 | $10.30 | $1.85 |
| February 2020 | $18.49 | $3.32 |
| January 2020 | $18.10 | $3.25 |
| December 2019 | $25.62 | $4.60 |
| November 2019 | $26.56 | $4.77 |
| October 2019 | $24.17 | $4.34 |
| September 2019 | $24.36 | $4.38 |
| August 2019 | $25.62 | $4.60 |
| July 2019 | $25.78 | $4.63 |
| June 2019 | $29.18 | $5.24 |
| May 2019 | $25.95 | $4.66 |
| April 2019 | $30.35 | $5.45 |
| March 2019 | $25.90 | $4.65 |
| February 2019 | $27.23 | $4.89 |
| January 2019 | $22.89 | $4.11 |
| December 2018 | $25.67 | $4.61 |
| November 2018 | $26.06 | $4.68 |
| October 2018 | $27.79 | $4.99 |
| September 2018 | $31.30 | $5.62 |
| August 2018 | $27.90 | $5.01 |
| July 2018 | $32.02 | $5.75 |
| June 2018 | $30.29 | $5.44 |
| May 2018 | $32.13 | $5.77 |
| April 2018 | $28.18 | $5.06 |
| March 2018 | $27.57 | $4.95 |
| February 2018 | $27.06 | $4.86 |
| January 2018 | $26.40 | $4.74 |
| December 2017 | $24.95 | $4.48 |
| November 2017 | $24.34 | $4.37 |
| October 2017 | $26.17 | $4.70 |
| September 2017 | $25.23 | $4.53 |
| August 2017 | $25.23 | $4.53 |
| July 2017 | $24.11 | $4.33 |
| June 2017 | $26.34 | $4.73 |
| May 2017 | $26.12 | $4.69 |
| April 2017 | $27.45 | $4.93 |
| March 2017 | $31.69 | $5.69 |
| February 2017 | $29.74 | $5.34 |
| January 2017 | $35.03 | $6.29 |
| December 2016 | $32.58 | $5.85 |
| November 2016 | $35.20 | $6.32 |
| October 2016 | $23.22 | $4.17 |
| September 2016 | $39.37 | $7.07 |
| August 2016 | $41.10 | $7.38 |
| July 2016 | $42.32 | $0.38 |
| June 2016 | $48.84 | $0.44 |
| May 2016 | $61.92 | $0.56 |
| April 2016 | $91.85 | $0.82 |
| March 2016 | $40.10 | $0.36 |
| February 2016 | $77.53 | $0.70 |
| January 2016 | $147.02 | $1.32 |
| December 2015 | $392.04 | $3.52 |
| November 2015 | $337.47 | $3.03 |
| October 2015 | $679.39 | $6.10 |
| September 2015 | $660.46 | $5.93 |
| August 2015 | $795.22 | $7.14 |
| July 2015 | $962.28 | $8.64 |
| June 2015 | $776.29 | $6.97 |
| May 2015 | $1,007.95 | $9.05 |
| April 2015 | $933.33 | $8.38 |
| March 2015 | $823.07 | $7.39 |
| February 2015 | $1,225.13 | $11 |
| January 2015 | $1,141.60 | $10.25 |
| December 2014 | $1,633.88 | $14.67 |
| November 2014 | $1,569.28 | $14.09 |
| October 2014 | $1,803.17 | $16.19 |
| September 2014 | $9,493.78 | $0.92 |
| August 2014 | $11,796.09 | $1.14 |
| July 2014 | $17,901.08 | $1.73 |
| June 2014 | $31,973.61 | $3.09 |
| May 2014 | $34,457 | $3.33 |
| April 2014 | $30,214.55 | $2.92 |
| March 2014 | $41,286.32 | $3.99 |
| February 2014 | $49,046.90 | $4.74 |
| January 2014 | $39,734.20 | $3.84 |
| December 2013 | $47,494.79 | $4.59 |
| November 2013 | $41,596.74 | $4.02 |
| October 2013 | $57,521.46 | $5.56 |
| September 2013 | $74,294.68 | $7.18 |
| August 2013 | $36,940.39 | $3.57 |
| July 2013 | $39,734.20 | $3.84 |
| June 2013 | $37,768.18 | $3.65 |
| May 2013 | $45,218.35 | $4.37 |
| April 2013 | $36,423.02 | $3.52 |
| March 2013 | $36,423.02 | $3.52 |
| February 2013 | $20,074.05 | $1.94 |
| January 2013 | $21,315.74 | $2.06 |
| December 2012 | $15,521.17 | $1.50 |
| November 2012 | $23,074.81 | $2.23 |
| October 2012 | $30,628.45 | $2.96 |
| September 2012 | $37,354.29 | $3.61 |
| August 2012 | $29,593.69 | $2.86 |
| July 2012 | $30,007.60 | $2.90 |
| June 2012 | $32,697.94 | $3.16 |
| May 2012 | $31,145.82 | $3.01 |
| April 2012 | $67,879.26 | $1.64 |
| March 2012 | $80,296.20 | $1.94 |
| February 2012 | $66,223.67 | $1.60 |
| January 2012 | $58,773.50 | $1.42 |
| December 2011 | $38,993.32 | $0.94 |
| November 2011 | $45,942.67 | $1.11 |
| October 2011 | $64,154.18 | $1.55 |
| September 2011 | $64,981.97 | $1.57 |
| August 2011 | $80,296.20 | $1.94 |
| July 2011 | $97,679.91 | $2.36 |
| June 2011 | $102,646.68 | $2.48 |
| May 2011 | $119,202.60 | $2.88 |
| April 2011 | $141,966.98 | $3.43 |
| March 2011 | $153,970.06 | $3.72 |
| February 2011 | $170,112.04 | $4.11 |
| January 2011 | $169,284.25 | $4.09 |
| December 2010 | $206,121.16 | $4.98 |
| November 2010 | $206,948.96 | $5 |
| October 2010 | $212,329.63 | $5.13 |
| September 2010 | $216,054.71 | $5.22 |
| August 2010 | $194,532.02 | $4.70 |
| July 2010 | $200,326.59 | $4.84 |
| June 2010 | $174,664.92 | $4.22 |
| May 2010 | $198,257.10 | $4.79 |
| April 2010 | $239,232.99 | $5.78 |
| March 2010 | $219,779.79 | $5.31 |
| February 2010 | $216,054.71 | $5.22 |
| January 2010 | $206,948.96 | $5 |
| December 2009 | $204,879.47 | $4.95 |
| November 2009 | $234,266.22 | $5.66 |
| October 2009 | $196,187.61 | $4.74 |
| September 2009 | $212,329.63 | $5.13 |
| August 2009 | $208,190.65 | $5.03 |
| July 2009 | $237,991.30 | $5.75 |
| June 2009 | $194,945.92 | $4.71 |
| May 2009 | $322,012.58 | $7.78 |
| April 2009 | $269,861.44 | $6.52 |
| March 2009 | $175,906.61 | $4.25 |
| February 2009 | $155,625.62 | $3.76 |
| January 2009 | $221,021.49 | $5.34 |
| December 2008 | $282,278.42 | $6.82 |
| November 2008 | $179,217.80 | $4.33 |
| October 2008 | $389,473.31 | $9.97 |
| September 2008 | $544,559.47 | $13.94 |
| August 2008 | $1,000,000 | $26.47 |
| July 2008 | $1,000,000 | $29.04 |
| June 2008 | $1,000,000 | $29.57 |
| May 2008 | $1,000,000 | $33.34 |
| April 2008 | $1,000,000 | $29.43 |
| March 2008 | $974,540.34 | $25.76 |
| February 2008 | $986,253.18 | $26.63 |
| January 2008 | $915,515.53 | $24.72 |
| December 2007 | $983,290.34 | $26.55 |
| November 2007 | $1,000,000 | $28.60 |
| October 2007 | $1,000,000 | $34.09 |
| September 2007 | $935,996.83 | $25.74 |
| August 2007 | $958,542.21 | $26.36 |
| July 2007 | $957,087.67 | $26.32 |
| June 2007 | $800,129.88 | $22.41 |
| May 2007 | $795,488.34 | $22.28 |
| April 2007 | $804,057.34 | $22.52 |
| March 2007 | $677,081.23 | $19.39 |
| February 2007 | $698,381.88 | $20 |
| January 2007 | $618,606.52 | $18.15 |
| December 2006 | $590,999.28 | $17.34 |
| November 2006 | $568,845.33 | $16.69 |
| October 2006 | $585,546 | $17.18 |
| September 2006 | $532,352.03 | $16.08 |
| August 2006 | $523,082.21 | $15.80 |
| July 2006 | $467,794.41 | $14.13 |
| June 2006 | $456,479.87 | $14.25 |
| May 2006 | $433,735.96 | $13.54 |
| April 2006 | $445,588.42 | $13.91 |
| March 2006 | $431,179.13 | $13.95 |
| February 2006 | $401,506.59 | $12.99 |
| January 2006 | $402,168.11 | $13.55 |
| December 2005 | $472,510.42 | $15.92 |
| November 2005 | $458,857.48 | $15.46 |
| October 2005 | $439,862.09 | $14.82 |
| September 2005 | $492,800.74 | $17.15 |
| August 2005 | $373,551.58 | $13 |
| July 2005 | $366,942.59 | $12.77 |
| June 2005 | $387,918.95 | $13.50 |
EGLE
Price: $62.60
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.83%
Payout Ratio: 78.18%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: 1.96 USD
P/E Ratio: 19.11
Exchange: NYQ
Sector: Industrials
Industry: Marine Shipping
Volume: 128700
Ebitda: 4.3 millionMarket Capitalization: 693.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 4