Australia markets open in 8 hours 24 minutes

Eagle Bancorp, Inc. (EGBN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
19.14-3.10 (-13.96%)
As of 11:35AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202421.1321.1318.6419.1419.14290,112
24 Apr 202421.8622.3121.8222.2422.24213,300
23 Apr 202421.7222.5521.5622.2722.27305,800
22 Apr 202421.5222.0521.3421.8021.80179,100
19 Apr 202420.2521.6420.0521.6221.62413,600
18 Apr 202420.5420.8620.4320.5220.52158,700
17 Apr 202420.2620.7520.2620.4320.43232,900
17 Apr 20240.45 Dividend
16 Apr 202421.2121.2220.8320.9320.48237,900
15 Apr 202421.6021.7721.0221.3120.85257,300
12 Apr 202420.9921.3720.7721.3320.87172,400
11 Apr 202421.3321.4520.9521.2020.74182,100
10 Apr 202422.1322.1321.0421.2020.74534,500
09 Apr 202422.7223.0922.6222.8122.32154,000
08 Apr 202422.2522.7422.2522.5922.10118,400
05 Apr 202422.2022.4121.9222.2221.74119,500
04 Apr 202422.7822.8222.2922.3721.89220,400
03 Apr 202422.0822.3222.0322.1021.62150,500
02 Apr 202422.2822.4122.0322.2521.77209,200
01 Apr 202423.5423.9422.5722.7422.25258,100
28 Mar 202423.1723.6423.0823.4922.98367,400
27 Mar 202422.1023.2822.1023.1622.66268,400
26 Mar 202422.5522.6721.9522.1021.62222,200
25 Mar 202422.4522.8222.1122.4721.99233,600
22 Mar 202422.8322.9421.9322.2621.78300,600
21 Mar 202422.5923.3222.3922.7722.28245,200
20 Mar 202421.3422.8421.1822.5222.04419,000
19 Mar 202421.8022.3121.5421.5621.10343,900
18 Mar 202422.3422.3421.6421.9421.47306,600
15 Mar 202421.8022.6021.8022.1321.653,036,100
14 Mar 202422.6822.8121.4021.7521.28648,600
13 Mar 202422.9823.3722.4322.7822.29388,800
12 Mar 202423.7823.7822.6323.0822.58423,300
11 Mar 202423.6924.1123.2823.8523.34317,600
08 Mar 202424.0124.0223.5123.6823.17197,700
07 Mar 202423.8124.0623.1323.4922.98196,300
06 Mar 202423.1323.9122.4223.4022.90311,200
05 Mar 202422.3923.4322.2023.0522.55333,900
04 Mar 202423.7023.9621.7422.5322.05346,500
01 Mar 202423.6523.8322.9623.6123.10161,800
29 Feb 202423.7824.2723.6023.8223.31194,000
28 Feb 202422.9923.5322.8423.0822.58171,400
27 Feb 202423.3623.7122.8723.2222.72140,100
26 Feb 202423.4523.7223.0523.1222.62167,900
23 Feb 202423.3823.8323.1423.6723.16221,800
22 Feb 202423.8823.9023.1523.5923.08283,600
21 Feb 202423.9824.2023.5523.7723.26197,400
20 Feb 202423.9924.4623.9924.0823.56170,600
16 Feb 202424.4224.6024.1924.4523.92209,500
15 Feb 202423.7025.0523.7024.7924.26219,700
14 Feb 202423.5423.9322.9723.5923.08232,400
13 Feb 202423.1523.3622.4823.0922.59388,200
12 Feb 202423.4524.7223.4124.2623.74207,400
09 Feb 202422.9323.5322.1623.4722.97230,300
08 Feb 202422.7723.1322.5422.9222.43190,100
07 Feb 202423.6123.6122.3222.8022.31321,400
06 Feb 202423.7024.0623.3423.5123.00223,400
05 Feb 202424.0124.0323.2823.6623.15149,400
02 Feb 202423.2724.8623.2624.3923.87244,000
01 Feb 202425.0125.1522.8024.1623.64525,600
31 Jan 202426.8827.1124.7424.7924.26700,200
30 Jan 202427.1527.7227.0127.6427.05161,900
29 Jan 202427.3227.3726.6627.2926.70204,200
26 Jan 202427.5628.2527.2827.3226.73214,000
25 Jan 202428.0428.3726.5127.0926.51292,500
24 Jan 202427.9428.3327.5627.8627.26231,900
23 Jan 202428.1628.3927.2127.4226.83122,800
22 Jan 202427.4527.9327.4427.9027.30256,100
19 Jan 202426.8827.3326.4127.2926.70221,200
18 Jan 202426.7526.9126.2126.7426.17269,000
17 Jan 202426.5027.0326.1626.5225.95141,400
16 Jan 202426.7027.2626.5226.8026.22133,400
12 Jan 202427.8428.2126.8227.2626.67146,000
11 Jan 202428.0228.0226.9527.7227.12224,600
10 Jan 202428.6528.6928.0228.1227.52215,200
10 Jan 20240.45 Dividend
09 Jan 202429.2029.3028.7828.9827.92245,800
08 Jan 202429.1229.7128.8829.5728.48168,700
05 Jan 202429.1930.0529.1029.2528.18263,600
04 Jan 202428.4029.7228.0429.2728.20202,300
03 Jan 202429.5829.5828.2528.3327.29248,400
02 Jan 202429.8130.6029.6329.8528.75370,000
29 Dec 202330.7731.0730.0230.1429.03255,100
28 Dec 202331.0031.2030.7630.9729.83122,200
27 Dec 202331.2231.3330.9831.0729.93161,200
26 Dec 202330.8931.3830.7131.1930.05153,100
22 Dec 202330.9131.5130.4130.6729.54172,900
21 Dec 202330.5731.2030.0030.5129.39189,800
20 Dec 202331.1531.8630.1030.1029.00400,600
19 Dec 202330.0031.3129.9730.9629.82267,800
18 Dec 202330.5530.6729.5729.6928.60225,100
15 Dec 202331.9731.9730.3930.4529.33964,600
14 Dec 202330.4831.2029.9430.8729.74401,200
13 Dec 202326.3429.2526.3429.1828.11349,600
12 Dec 202326.5126.8826.2626.4625.49196,400
11 Dec 202326.4326.7526.1726.5625.59142,400
08 Dec 202326.1326.7526.0026.3325.36178,700
07 Dec 202325.5926.2225.4226.1525.19135,400
06 Dec 202325.7426.4925.4425.5624.62129,000
05 Dec 202325.8225.8225.2625.2924.36125,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...