NASB FINANCIAL INC - Price History
Monthly price history for NASB (NASB FINANCIAL INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $32.30 | $32.30 |
| March 2024 | $32.93 | $32.93 |
| February 2024 | $33.50 | $33.50 |
| January 2024 | $31.50 | $31.50 |
| December 2023 | $29.45 | $29.45 |
| November 2023 | $28.95 | $28.95 |
| October 2023 | $27.71 | $27.71 |
| September 2023 | $29.69 | $29.69 |
| August 2023 | $30.70 | $30.70 |
| July 2023 | $29.10 | $29.10 |
| June 2023 | $29.97 | $29.97 |
| May 2023 | $27.26 | $27.26 |
| April 2023 | $31 | $31 |
| March 2023 | $32 | $32 |
| February 2023 | $48.41 | $48.75 |
| January 2023 | $44.44 | $44.75 |
| December 2022 | $46.72 | $47.05 |
| November 2022 | $49.52 | $50.75 |
| October 2022 | $51.38 | $52.65 |
| September 2022 | $52.56 | $53.87 |
| August 2022 | $50.90 | $53 |
| July 2022 | $53.78 | $56 |
| June 2022 | $56.27 | $58.59 |
| May 2022 | $51.98 | $55 |
| April 2022 | $53.50 | $56.61 |
| March 2022 | $55.76 | $59 |
| February 2022 | $53.32 | $57.25 |
| January 2022 | $55.93 | $60.05 |
| December 2021 | $57.74 | $61.99 |
| November 2021 | $56.92 | $61.85 |
| October 2021 | $57.55 | $62.54 |
| September 2021 | $57.97 | $63 |
| August 2021 | $56.61 | $63.50 |
| July 2021 | $59.73 | $67 |
| June 2021 | $59.91 | $67.20 |
| May 2021 | $61.29 | $69.50 |
| April 2021 | $61.08 | $69.27 |
| March 2021 | $57.93 | $65.70 |
| February 2021 | $58.47 | $67.03 |
| January 2021 | $61.94 | $71 |
| December 2020 | $57.57 | $66 |
| November 2020 | $55.39 | $64 |
| October 2020 | $53.66 | $62 |
| September 2020 | $51.93 | $60 |
| August 2020 | $46.70 | $54.50 |
| July 2020 | $32.56 | $38 |
| June 2020 | $33.54 | $39.15 |
| May 2020 | $33.84 | $40 |
| April 2020 | $33 | $39 |
| March 2020 | $33.67 | $39.80 |
| February 2020 | $41.21 | $49.30 |
| January 2020 | $38.24 | $45.75 |
| December 2019 | $36.70 | $43.90 |
| November 2019 | $36.14 | $43.74 |
| October 2019 | $36.15 | $43.75 |
| September 2019 | $36.52 | $44.20 |
| August 2019 | $34.31 | $42 |
| July 2019 | $32.88 | $40.25 |
| June 2019 | $33.12 | $40.55 |
| May 2019 | $33.88 | $42 |
| April 2019 | $33.08 | $41 |
| March 2019 | $32.27 | $40 |
| February 2019 | $31.98 | $40.15 |
| January 2019 | $31.86 | $40 |
| December 2018 | $33.41 | $41.95 |
| November 2018 | $32.17 | $40.93 |
| October 2018 | $31.24 | $39.75 |
| September 2018 | $31.91 | $40.60 |
| August 2018 | $32.77 | $42.20 |
| July 2018 | $32.61 | $42 |
| June 2018 | $31.98 | $41.19 |
| May 2018 | $31.44 | $41 |
| April 2018 | $32.21 | $42 |
| March 2018 | $33.74 | $44 |
| February 2018 | $28.23 | $39 |
| January 2018 | $28.23 | $39 |
| December 2017 | $27.14 | $37.50 |
| November 2017 | $26.55 | $37 |
| October 2017 | $26.30 | $36.65 |
| September 2017 | $25.91 | $36.11 |
| August 2017 | $25.62 | $36.02 |
| July 2017 | $25.24 | $35.50 |
| June 2017 | $25.78 | $36.25 |
| May 2017 | $25.59 | $36.31 |
| April 2017 | $26.08 | $37 |
| March 2017 | $26.08 | $37 |
| February 2017 | $26.04 | $37.25 |
| January 2017 | $27.96 | $40 |
| December 2016 | $24.29 | $34.75 |
| November 2016 | $24.27 | $35 |
| October 2016 | $25.24 | $36.40 |
| September 2016 | $23.40 | $33.75 |
| August 2016 | $21.99 | $32 |
| July 2016 | $23.02 | $33.50 |
| June 2016 | $20.62 | $30 |
| May 2016 | $21.05 | $30.90 |
| April 2016 | $21.80 | $32 |
| March 2016 | $21.80 | $32 |
| February 2016 | $21.54 | $31.90 |
| January 2016 | $20.25 | $30 |
| December 2015 | $21.60 | $32 |
| November 2015 | $19.78 | $29.50 |
| October 2015 | $19.45 | $29 |
| September 2015 | $19.45 | $29 |
| August 2015 | $18.64 | $28 |
| July 2015 | $17.31 | $26 |
| June 2015 | $17.64 | $26.50 |
| May 2015 | $18.51 | $28 |
| April 2015 | $17.52 | $26.50 |
| March 2015 | $17.02 | $25.75 |
| February 2015 | $18.33 | $29.94 |
| January 2015 | $15.19 | $24.81 |
| December 2014 | $14.75 | $24.20 |
| November 2014 | $14.88 | $24.40 |
| October 2014 | $15.03 | $24.65 |
| September 2014 | $14.39 | $23.70 |
| August 2014 | $14.75 | $24.30 |
| July 2014 | $13.66 | $22.50 |
| June 2014 | $14.29 | $23.65 |
| May 2014 | $14.01 | $23.18 |
| April 2014 | $14.35 | $23.86 |
| March 2014 | $15.16 | $25.20 |
| February 2014 | $15.24 | $25.34 |
| January 2014 | $16.06 | $26.70 |
| December 2013 | $18.17 | $30.20 |
| November 2013 | $17.68 | $30 |
| October 2013 | $15.18 | $25.75 |
| September 2013 | $16.17 | $27.43 |
| August 2013 | $15.79 | $26.78 |
| July 2013 | $17.18 | $29.14 |
| June 2013 | $15.43 | $26.17 |
| May 2013 | $14.45 | $24.51 |
| April 2013 | $13.44 | $22.80 |
| March 2013 | $12.41 | $21.05 |
| February 2013 | $13.09 | $22.21 |
| January 2013 | $13.37 | $22.68 |
| December 2012 | $12.60 | $21.37 |
| November 2012 | $12.77 | $21.67 |
| October 2012 | $13.50 | $22.90 |
| September 2012 | $14.64 | $24.84 |
| August 2012 | $11.64 | $19.75 |
| July 2012 | $11.19 | $18.99 |
| June 2012 | $11.70 | $19.85 |
| May 2012 | $9.67 | $16.40 |
| April 2012 | $10.61 | $18 |
| March 2012 | $9.11 | $15.45 |
| February 2012 | $8.45 | $14.34 |
| January 2012 | $7.06 | $11.97 |
| December 2011 | $6.31 | $10.71 |
| November 2011 | $6 | $10.17 |
| October 2011 | $5.92 | $10.05 |
| September 2011 | $5.91 | $10.02 |
| August 2011 | $5.96 | $10.11 |
| July 2011 | $5.61 | $9.52 |
| June 2011 | $6.15 | $10.43 |
| May 2011 | $7.32 | $12.41 |
| April 2011 | $9.10 | $15.43 |
| March 2011 | $9.54 | $16.18 |
| February 2011 | $8.89 | $15.08 |
| January 2011 | $8.85 | $15.01 |
| December 2010 | $9.88 | $16.76 |
| November 2010 | $7.58 | $12.86 |
| October 2010 | $9.77 | $16.58 |
| September 2010 | $9.76 | $16.55 |
| August 2010 | $7.94 | $13.46 |
| July 2010 | $8.85 | $15.02 |
| June 2010 | $8.93 | $15.15 |
| May 2010 | $10.07 | $17.09 |
| April 2010 | $14.58 | $24.74 |
| March 2010 | $13.63 | $23.12 |
| February 2010 | $11.19 | $18.99 |
| January 2010 | $12.54 | $21.50 |
| December 2009 | $13.58 | $23.29 |
| November 2009 | $14.09 | $24.15 |
| October 2009 | $14.21 | $24.60 |
| September 2009 | $15.19 | $26.30 |
| August 2009 | $17.78 | $30.78 |
| July 2009 | $15.39 | $26.86 |
| June 2009 | $16.39 | $28.60 |
| May 2009 | $16.54 | $28.86 |
| April 2009 | $12.51 | $22.06 |
| March 2009 | $14.12 | $24.91 |
| February 2009 | $8.34 | $14.71 |
| January 2009 | $11.65 | $20.76 |
| December 2008 | $15.15 | $27 |
| November 2008 | $16.27 | $29 |
| October 2008 | $16.70 | $30 |
| September 2008 | $18.09 | $32.49 |
| August 2008 | $14.74 | $26.47 |
| July 2008 | $14.19 | $25.48 |
| June 2008 | $9.80 | $17.78 |
| May 2008 | $14.08 | $25.55 |
| April 2008 | $15.69 | $28.48 |
| March 2008 | $14.32 | $26.20 |
| February 2008 | $11.75 | $21.50 |
| January 2008 | $15.95 | $29.20 |
| December 2007 | $14.29 | $26.38 |
| November 2007 | $16.22 | $29.95 |
| October 2007 | $15.94 | $29.70 |
| September 2007 | $19.27 | $35.90 |
| August 2007 | $18.54 | $34.53 |
| July 2007 | $15.13 | $28.41 |
| June 2007 | $17.92 | $33.65 |
| May 2007 | $19.17 | $36 |
| April 2007 | $17.32 | $32.74 |
| March 2007 | $18.42 | $34.82 |
| February 2007 | $18.50 | $34.96 |
| January 2007 | $20.71 | $39.13 |
| December 2006 | $21.75 | $41.35 |
| November 2006 | $22.19 | $42.19 |
| October 2006 | $21.45 | $41 |
| September 2006 | $20.81 | $39.79 |
| August 2006 | $18.25 | $34.88 |
| July 2006 | $17.73 | $34.12 |
| June 2006 | $17.55 | $33.77 |
| May 2006 | $17.48 | $33.64 |
| April 2006 | $17.54 | $33.99 |
| March 2006 | $17.68 | $34.26 |
| February 2006 | $18.48 | $35.80 |
| January 2006 | $20.08 | $39.14 |
| December 2005 | $20.20 | $39.36 |
| November 2005 | $19.45 | $37.90 |
| October 2005 | $19.11 | $37.69 |
| September 2005 | $20.29 | $40 |
| August 2005 | $20.18 | $39.80 |
| July 2005 | $21.49 | $42.60 |
| June 2005 | $22.12 | $43.85 |
| May 2005 | $19.67 | $38.99 |
| April 2005 | $19.62 | $39.11 |
| March 2005 | $19.86 | $39.60 |
| February 2005 | $21.08 | $42.02 |
| January 2005 | $19.93 | $39.96 |
| December 2004 | $19.93 | $39.96 |
| November 2004 | $19.98 | $40.05 |
| October 2004 | $19.44 | $40 |
| September 2004 | $19.16 | $39.42 |
| August 2004 | $17.47 | $35.95 |
| July 2004 | $19.09 | $39.49 |
| June 2004 | $20.40 | $42.21 |
| May 2004 | $17.95 | $37.13 |
| April 2004 | $18.40 | $38.26 |
| March 2004 | $19.13 | $39.78 |
| February 2004 | $20.44 | $42.50 |
| January 2004 | $20.29 | $42.40 |
| December 2003 | $20.06 | $41.91 |
| November 2003 | $19.62 | $41 |
| October 2003 | $18.48 | $39.45 |
| September 2003 | $15.65 | $33.41 |
| August 2003 | $16.23 | $34.65 |
| July 2003 | $15.42 | $33.10 |
| June 2003 | $13.06 | $28.04 |
| May 2003 | $11.64 | $24.99 |
| April 2003 | $11.58 | $24.87 |
| March 2003 | $10.41 | $22.50 |
| February 2003 | $10.47 | $22.64 |
| January 2003 | $10.34 | $22.51 |
| December 2002 | $10.56 | $23 |
| November 2002 | $11.88 | $25.86 |
| October 2002 | $10.58 | $23.04 |
| September 2002 | $9.48 | $20.79 |
| August 2002 | $10.32 | $22.62 |
| July 2002 | $10.27 | $22.52 |
| June 2002 | $9.97 | $22 |
| May 2002 | $11.10 | $24.50 |
| April 2002 | $10.97 | $24.35 |
| March 2002 | $9.46 | $21 |
| February 2002 | $8.08 | $17.95 |
| January 2002 | $7.52 | $16.70 |
| December 2001 | $7.02 | $15.72 |
| November 2001 | $8.15 | $18.25 |
| October 2001 | $6.55 | $14.80 |
| September 2001 | $6.77 | $15.30 |
| August 2001 | $7.08 | $16 |
| July 2001 | $6.01 | $13.70 |
| June 2001 | $5.60 | $12.76 |
| May 2001 | $6.47 | $14.75 |
| April 2001 | $6.09 | $14 |
| March 2001 | $5.22 | $12 |
| February 2001 | $5.27 | $12.12 |
| January 2001 | $5.49 | $12.75 |
| December 2000 | $5.20 | $12.06 |
| November 2000 | $5.22 | $12.12 |
| October 2000 | $6.42 | $15 |
| September 2000 | $6.20 | $14.50 |
| August 2000 | $6.31 | $14.75 |
| July 2000 | $5.85 | $13.75 |
| June 2000 | $4.79 | $11.25 |
| May 2000 | $4.52 | $10.62 |
| April 2000 | $4.64 | $11 |
| March 2000 | $4.43 | $10.50 |
| February 2000 | $4.64 | $11 |
| January 2000 | $4.60 | $11 |
| December 1999 | $4.76 | $11.38 |
| November 1999 | $4.64 | $11.09 |
| October 1999 | $4.62 | $11.12 |
| September 1999 | $4.15 | $10 |
| August 1999 | $5.81 | $14 |
| July 1999 | $5.67 | $13.75 |
| June 1999 | $5.85 | $14.19 |
| May 1999 | $5.67 | $13.75 |
| April 1999 | $5.49 | $13.38 |
| March 1999 | $5.59 | $13.62 |
| February 1999 | $7.90 | $77 |
| January 1999 | $6.53 | $64 |
| December 1998 | $5.41 | $53 |
| November 1998 | $5.61 | $55 |
| October 1998 | $5.28 | $52 |
| September 1998 | $5.49 | $54 |
| August 1998 | $5.92 | $58.25 |
| July 1998 | $6.04 | $59.75 |
| June 1998 | $6.07 | $60 |
| May 1998 | $5.87 | $58 |
| April 1998 | $6.60 | $65.50 |
| March 1998 | $6.95 | $69 |
| February 1998 | $6.70 | $66.50 |
| January 1998 | $5.42 | $54 |
| December 1997 | $5.33 | $53.12 |
| November 1997 | $5.01 | $49.94 |
| October 1997 | $4.97 | $49.75 |
| September 1997 | $5.10 | $51 |
| August 1997 | $4.90 | $49 |
| July 1997 | $5.28 | $53 |
| June 1997 | $4.75 | $47.75 |
| May 1997 | $4.23 | $42.50 |
| April 1997 | $4.21 | $42.50 |
| March 1997 | $3.76 | $38 |
| February 1997 | $3.64 | $36.75 |
| January 1997 | $3.87 | $39.25 |
| December 1996 | $3.38 | $34.25 |
| November 1996 | $3.06 | $31 |
| October 1996 | $3.02 | $30.75 |
| September 1996 | $3.06 | $31.25 |
| August 1996 | $3.03 | $30.88 |
| July 1996 | $2.88 | $29.50 |
| June 1996 | $2.88 | $29.50 |
| May 1996 | $2.90 | $29.75 |
| April 1996 | $2.92 | $30.06 |
| March 1996 | $3.14 | $32.38 |
| February 1996 | $2.84 | $29.25 |
| January 1996 | $2.94 | $30.50 |
| December 1995 | $3.09 | $32 |
| November 1995 | $3.04 | $31.50 |
| October 1995 | $2.84 | $29.50 |
| September 1995 | $2.98 | $31 |
| August 1995 | $2.60 | $27 |
| July 1995 | $2.39 | $25 |
| June 1995 | $2.20 | $23 |
| May 1995 | $1.94 | $20.25 |
| April 1995 | $1.97 | $20.75 |
| March 1995 | $1.83 | $19.25 |
| February 1995 | $2.07 | $21.75 |
| January 1995 | $2.03 | $21.50 |
| December 1994 | $2.08 | $22 |
| November 1994 | $2.07 | $21.88 |
| October 1994 | $2.17 | $23 |
| September 1994 | $2.10 | $22.25 |
| August 1994 | $1.96 | $20.75 |
| July 1994 | $1.87 | $19.75 |
| June 1994 | $1.70 | $18 |
| May 1994 | $1.61 | $17 |
| April 1994 | $1.58 | $16.75 |
| March 1994 | $1.80 | $19 |
| February 1994 | $1.82 | $19.25 |
| January 1994 | $2.03 | $21.50 |
| December 1993 | $1.93 | $20.38 |
| November 1993 | $1.87 | $19.75 |
| October 1993 | $1.96 | $20.75 |
| September 1993 | $1.77 | $18.75 |
| August 1993 | $1.68 | $17.75 |
| July 1993 | $1.49 | $15.75 |
| June 1993 | $1.37 | $14.50 |
| May 1993 | $1.32 | $14 |
| April 1993 | $1.35 | $14.25 |
| March 1993 | $1.20 | $12.75 |
| February 1993 | $1.06 | $11.25 |
| January 1993 | $0.99 | $10.50 |
| December 1992 | $0.80 | $8.50 |
| November 1992 | $0.76 | $8 |
| October 1992 | $0.64 | $6.75 |
| September 1992 | $0.64 | $6.75 |
| August 1992 | $0.66 | $7 |
| July 1992 | $0.59 | $6.25 |
| June 1992 | $0.57 | $6 |
| May 1992 | $0.57 | $6 |
| April 1992 | $0.54 | $5.75 |
| March 1992 | $0.54 | $5.75 |
| February 1992 | $0.54 | $5.75 |
| January 1992 | $0.52 | $5.50 |
| December 1991 | $0.50 | $5.25 |
| November 1991 | $0.50 | $5.25 |
| October 1991 | $0.45 | $4.75 |
| September 1991 | $0.45 | $4.75 |
| August 1991 | $0.45 | $4.75 |
| July 1991 | $0.47 | $5 |
| June 1991 | $0.42 | $4.50 |
| May 1991 | $0.38 | $4 |
| April 1991 | $0.35 | $3.75 |
| March 1991 | $0.35 | $3.75 |
| February 1991 | $0.28 | $3 |
| January 1991 | $0.26 | $2.75 |
| December 1990 | $0.26 | $2.75 |
| November 1990 | $0.37 | $3.88 |
| October 1990 | $0.37 | $3.88 |
| September 1990 | $0.39 | $4.12 |
| August 1990 | $0.39 | $4.12 |
| July 1990 | $0.39 | $4.12 |
| June 1990 | $0.33 | $3.50 |
| May 1990 | $0.33 | $3.50 |
| April 1990 | $0.34 | $3.62 |
| March 1990 | $0.34 | $3.62 |
| February 1990 | $0.35 | $3.75 |
| January 1990 | $0.33 | $3.50 |
| December 1989 | $0.38 | $4 |
| November 1989 | $0.45 | $4.75 |
| October 1989 | $0.42 | $4.50 |
| September 1989 | $0.42 | $4.50 |
| August 1989 | $0.47 | $5.50 |
| July 1989 | $0.43 | $5 |
| June 1989 | $0.43 | $5 |
| May 1989 | $0.43 | $5 |
| April 1989 | $0.45 | $5.25 |
| March 1989 | $0.45 | $5.25 |
| February 1989 | $0.52 | $6 |
| January 1989 | $0.49 | $5.75 |
| December 1988 | $0.56 | $6.50 |
| November 1988 | $0.49 | $5.75 |
| October 1988 | $0.52 | $6 |
| September 1988 | $0.45 | $5.25 |
| August 1988 | $0.45 | $5.25 |
| July 1988 | $0.47 | $5.50 |
| June 1988 | $0.36 | $4.25 |
| May 1988 | $0.32 | $3.75 |
| April 1988 | $0.39 | $4.50 |
| March 1988 | $0.41 | $4.75 |
| February 1988 | $0.47 | $5.50 |
| January 1988 | $0.41 | $4.75 |
| December 1987 | $0.39 | $4.50 |
| November 1987 | $0.45 | $5.25 |
| October 1987 | $0.43 | $5 |
| September 1987 | $0.45 | $5.25 |
| August 1987 | $0.49 | $6.25 |
| July 1987 | $0.51 | $6.50 |
| June 1987 | $0.43 | $5.50 |
| May 1987 | $0.43 | $5.50 |
| April 1987 | $0.49 | $6.25 |
| March 1987 | $0.47 | $6 |
| February 1987 | $0.49 | $6.25 |
| January 1987 | $0.49 | $6.25 |
| December 1986 | $0.50 | $6.38 |
| November 1986 | $0.53 | $6.75 |
| October 1986 | $0.53 | $6.75 |
| September 1986 | $0.55 | $7 |
| August 1986 | $0.69 | $9.75 |
| July 1986 | $0.69 | $9.75 |
| June 1986 | $0.68 | $9.50 |
| May 1986 | $0.71 | $10 |
| April 1986 | $0.80 | $11.25 |
| March 1986 | $0.73 | $10.25 |
| February 1986 | $0.85 | $12 |
| January 1986 | $0.54 | $7.62 |
| December 1985 | $0.52 | $7.25 |
| November 1985 | $0.52 | $7.25 |
| October 1985 | $0.48 | $6.75 |
NASB
Price: $32.01
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 1.56%
Payout Ratio: 13.26%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 3.85 USD
P/E Ratio: 8.50
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 200
Market Capitalization: 236.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 1.60%
DGR5: 12.76%