Eagle Bancorp Inc. Common Stockのデータ

Eagle Bancorp Inc. Common Stockの基本情報

名前 Eagle Bancorp Inc. Common Stock
ティッカー EGBN
国 United States
上場年 nan
セクター Finance

Eagle Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.94 47.02 47.07 47.57 81900.0 47.57
2021-02-12 46.9 46.11 46.42 46.83 77300.0 46.83
2021-02-11 47.93 45.59 47.19 46.47 118300.0 46.47
2021-02-10 47.85 46.46 47.19 46.86 83700.0 46.86
2021-02-09 47.58 46.06 46.2 47.35 82800.0 47.35
2021-02-08 46.25 44.48 45.39 46.25 72400.0 46.25
2021-02-05 45.93 44.43 45.8 45.17 69900.0 45.17
2021-02-04 45.44 43.93 44.21 45.36 107200.0 45.36
2021-02-03 44.77 43.03 43.63 43.97 104600.0 43.97
2021-02-02 44.19 43.09 43.6 44.06 98600.0 44.06
2021-02-01 43.41 42.16 42.97 43.03 125100.0 43.03
2021-01-29 44.0 41.9 43.9 42.49 243400.0 42.49
2021-01-28 44.78 41.97 44.78 42.55 174500.0 42.55
2021-01-27 43.26 41.92 42.89 42.21 146000.0 42.21
2021-01-26 44.9 43.71 44.63 44.03 97000.0 44.03
2021-01-25 44.84 42.89 44.05 44.63 98200.0 44.63
2021-01-22 44.85 42.68 43.47 44.66 100800.0 44.66
2021-01-21 45.11 43.22 45.11 44.09 90800.0 44.09
2021-01-20 45.83 44.88 45.63 45.11 121400.0 45.11
2021-01-19 45.69 44.27 45.1 45.46 102400.0 45.46
2021-01-15 45.68 44.41 44.88 45.02 103300.0 45.02
2021-01-14 45.71 44.53 45.22 45.46 108900.0 45.46
2021-01-13 46.14 44.61 45.9 44.94 115000.0 44.94
2021-01-12 46.73 45.04 45.57 46.2 102900.0 46.2
2021-01-11 45.26 43.21 43.21 45.25 109600.0 45.25
2021-01-08 45.11 43.21 44.91 43.88 166700.0 43.88
2021-01-07 47.06 45.21 46.33 45.54 132100.0 45.54
2021-01-06 46.27 42.55 42.58 45.56 293800.0 45.34
2021-01-05 42.13 40.68 40.68 41.51 125800.0 41.31
2021-01-04 41.93 40.17 41.35 40.75 172900.0 40.55
2020-12-31 41.8 40.21 40.64 41.3 120100.0 41.1
2020-12-30 40.93 39.9 40.44 40.47 126500.0 40.27
2020-12-29 41.25 39.99 41.25 40.22 93100.0 40.03
2020-12-28 41.32 40.21 41.11 41.08 142600.0 40.88
2020-12-24 41.43 40.18 40.62 40.97 42900.0 40.77
2020-12-23 40.82 39.64 39.64 40.64 106900.0 40.44
2020-12-22 40.95 39.41 40.44 39.42 148200.0 39.23
2020-12-21 41.14 39.81 40.7 40.36 175100.0 40.17
2020-12-18 42.47 40.45 40.95 40.76 462600.0 40.56
2020-12-17 41.05 39.76 40.59 40.73 160300.0 40.53
2020-12-16 41.42 40.33 41.42 40.53 186500.0 40.33
2020-12-15 41.42 40.16 40.5 41.17 128300.0 40.97
2020-12-14 41.15 39.86 41.06 40.11 133700.0 39.92
2020-12-11 40.57 39.87 39.99 40.28 100000.0 40.09
2020-12-10 40.57 39.27 39.58 40.52 70200.0 40.32
2020-12-09 40.56 39.71 40.2 40.1 116400.0 39.91
2020-12-08 39.89 39.13 39.13 39.71 97500.0 39.52
2020-12-07 39.9 38.9 39.89 39.67 110500.0 39.48
2020-12-04 40.12 39.2 39.7 40.04 158300.0 39.85
2020-12-03 39.48 38.04 39.17 39.04 180600.0 38.85
2020-12-02 39.18 37.64 37.98 38.91 168300.0 38.72
2020-12-01 38.5 37.49 37.69 37.97 149800.0 37.79
2020-11-30 38.64 36.49 38.18 36.78 209600.0 36.6
2020-11-27 39.31 37.95 38.9 38.6 80600.0 38.41
2020-11-25 40.2 38.48 39.11 39.16 130300.0 38.97
2020-11-24 39.98 38.13 38.69 39.53 210100.0 39.34
2020-11-23 39.32 37.67 37.92 37.82 212800.0 37.64
2020-11-20 37.6 36.5 36.62 37.48 136400.0 37.3
2020-11-19 37.34 36.19 36.83 37.19 110700.0 37.01
2020-11-18 38.35 36.93 37.95 37.03 137500.0 36.85
2020-11-17 37.98 36.31 37.34 37.64 175700.0 37.46
2020-11-16 37.84 36.85 37.31 37.76 194100.0 37.58
2020-11-13 36.53 35.29 35.49 35.97 178800.0 35.8
2020-11-12 35.66 33.96 33.96 35.14 196000.0 34.97
2020-11-11 36.6 34.62 36.15 35.43 124900.0 35.26
2020-11-10 36.37 34.04 34.57 35.96 159000.0 35.79
2020-11-09 34.94 31.34 31.34 34.01 223400.0 33.85
2020-11-06 30.57 29.12 30.57 29.3 48300.0 29.16
2020-11-05 30.45 29.01 29.01 30.22 97400.0 30.07
2020-11-04 30.38 28.79 30.14 28.99 107900.0 28.85
2020-11-03 31.53 30.77 31.27 30.96 117700.0 30.81
2020-11-02 30.74 29.87 30.42 30.56 65300.0 30.41
2020-10-30 30.02 29.45 29.45 29.92 119200.0 29.78
2020-10-29 29.74 28.33 28.79 29.62 71000.0 29.48
2020-10-28 29.34 28.66 28.88 28.78 104300.0 28.64
2020-10-27 30.96 29.39 30.81 29.5 97200.0 29.36
2020-10-26 31.28 30.62 30.96 30.97 127700.0 30.82
2020-10-23 32.24 30.54 31.75 31.45 101900.0 31.3
2020-10-22 31.85 29.88 30.5 31.52 191400.0 31.37
2020-10-21 30.21 29.84 30.1 29.99 81600.0 29.85
2020-10-20 30.35 29.63 29.74 29.86 97200.0 29.72
2020-10-19 29.78 29.15 29.68 29.31 75000.0 29.17
2020-10-16 30.2 28.91 29.72 29.51 120800.0 29.37
2020-10-15 30.01 27.84 28.54 30.01 141700.0 29.87
2020-10-14 29.46 28.67 29.13 28.98 98800.0 28.84
2020-10-13 30.48 29.26 30.23 29.4 89500.0 29.04
2020-10-12 30.36 29.8 29.8 30.35 98600.0 29.98
2020-10-09 30.72 29.84 30.72 30.03 76000.0 29.66
2020-10-08 30.6 29.66 30.0 30.38 95100.0 30.01
2020-10-07 30.29 29.31 29.93 29.68 144800.0 29.32
2020-10-06 30.67 29.01 29.4 29.49 233300.0 29.13
2020-10-05 28.96 27.7 28.26 28.89 166500.0 28.54
2020-10-02 28.01 26.38 26.38 27.83 106500.0 27.49
2020-10-01 26.95 26.19 26.52 26.95 146100.0 26.62
2020-09-30 28.06 26.68 26.68 26.79 212500.0 26.46
2020-09-29 26.42 25.72 26.42 26.3 89100.0 25.98
2020-09-28 26.96 26.09 26.09 26.56 127000.0 26.23
2020-09-25 25.9 25.12 25.12 25.69 87000.0 25.37
2020-09-24 26.24 24.81 25.05 25.53 131500.0 25.22
2020-09-23 26.52 24.97 25.22 25.05 178000.0 24.74
2020-09-22 26.38 24.9 25.95 25.33 194600.0 25.02
2020-09-21 27.62 25.78 27.04 25.87 210000.0 25.55
2020-09-18 28.16 27.26 28.07 27.9 622000.0 27.56
2020-09-17 27.94 27.17 27.53 27.79 211000.0 27.45
2020-09-16 28.49 27.46 27.71 27.95 167600.0 27.61
2020-09-15 28.77 27.73 28.77 27.81 74000.0 27.47
2020-09-14 29.09 28.1 28.3 28.65 103400.0 28.3
2020-09-11 28.59 27.9 28.17 28.19 110000.0 27.84
2020-09-10 28.91 28.11 28.8 28.11 109400.0 27.76
2020-09-09 29.14 28.38 29.14 28.53 107100.0 28.18
2020-09-08 29.76 28.65 29.76 29.0 125700.0 28.64
2020-09-04 30.69 29.2 30.07 30.02 103300.0 29.65
2020-09-03 30.17 29.16 29.22 29.31 132500.0 28.95
2020-09-02 29.41 28.65 28.84 29.06 126100.0 28.7
2020-09-01 29.3 28.39 28.58 29.0 135400.0 28.64
2020-08-31 29.3 28.74 29.3 28.78 157800.0 28.43
2020-08-28 29.77 29.05 29.77 29.52 140400.0 29.16
2020-08-27 29.6 28.62 28.72 29.41 142600.0 29.05
2020-08-26 30.14 28.78 29.91 28.8 114000.0 28.45
2020-08-25 30.47 29.86 30.2 30.03 333500.0 29.66
2020-08-24 30.06 29.0 29.38 29.9 188500.0 29.53
2020-08-21 29.69 28.81 29.3 28.99 106500.0 28.63
2020-08-20 30.15 29.63 29.84 29.66 81200.0 29.3
2020-08-19 30.85 29.92 30.19 30.15 106900.0 29.78
2020-08-18 31.9 29.93 30.99 30.29 95400.0 29.92
2020-08-17 32.54 30.86 31.73 31.07 86500.0 30.69
2020-08-14 32.17 30.97 31.2 31.95 64200.0 31.56
2020-08-13 32.24 31.5 32.19 31.65 81700.0 31.26
2020-08-12 33.9 31.95 33.7 32.52 90200.0 32.12
2020-08-11 33.81 32.62 33.05 32.85 163300.0 32.45
2020-08-10 32.85 31.6 31.6 32.27 99500.0 31.87
2020-08-07 31.42 29.57 29.67 31.41 107500.0 31.02
2020-08-06 30.37 29.86 29.92 29.97 86300.0 29.6
2020-08-05 30.37 29.5 29.88 30.1 114100.0 29.73
2020-08-04 29.56 29.09 29.41 29.44 114200.0 29.08
2020-08-03 30.16 29.5 29.91 29.57 68900.0 29.21
2020-07-31 30.13 28.97 29.92 30.08 164300.0 29.71
2020-07-30 30.76 29.76 30.37 30.19 65400.0 29.82
2020-07-29 31.16 30.03 30.37 31.16 88300.0 30.78
2020-07-28 30.74 30.06 30.06 30.13 91600.0 29.76
2020-07-27 31.19 29.91 31.19 30.41 116000.0 30.04
2020-07-24 32.59 31.17 32.16 31.43 89700.0 31.04
2020-07-23 32.56 30.81 30.81 32.1 141500.0 31.71
2020-07-22 31.39 29.87 30.91 30.21 136600.0 29.84
2020-07-21 31.09 30.05 30.05 31.08 105200.0 30.7
2020-07-20 30.75 29.45 30.72 29.6 92300.0 29.24
2020-07-17 31.34 30.63 31.12 30.87 114800.0 30.49
2020-07-16 32.28 30.84 31.71 31.31 103500.0 30.93
2020-07-15 32.72 30.42 30.43 32.1 212800.0 31.71
2020-07-14 29.8 28.98 29.55 29.45 185400.0 29.09
2020-07-13 30.47 28.94 29.89 29.84 147300.0 29.26
2020-07-10 29.35 28.22 28.27 29.33 126100.0 28.76
2020-07-09 29.49 27.91 29.49 28.15 103100.0 27.6
2020-07-08 30.39 28.69 29.95 29.74 165700.0 29.16
2020-07-07 30.41 29.59 30.26 29.95 186100.0 29.36
2020-07-06 31.65 30.4 31.38 30.79 120300.0 30.19
2020-07-02 32.57 30.3 32.03 30.49 125300.0 29.89
2020-07-01 33.0 30.92 32.74 31.03 194900.0 30.42
2020-06-30 33.05 31.64 31.64 32.75 163700.0 32.11
2020-06-29 32.16 29.96 29.96 31.69 146700.0 31.07
2020-06-26 31.22 28.95 30.55 29.39 278900.0 28.82
2020-06-25 31.18 29.69 29.92 31.14 133000.0 30.53
2020-06-24 31.08 29.65 31.08 30.1 148500.0 29.51
2020-06-23 32.67 31.55 32.54 31.66 148400.0 31.04
2020-06-22 32.13 30.79 31.11 31.98 170400.0 31.35
2020-06-19 33.51 30.69 32.06 31.58 576300.0 30.96
2020-06-18 32.65 31.16 31.16 31.86 188600.0 31.24
2020-06-17 34.77 31.46 33.97 31.62 173100.0 31.0
2020-06-16 34.74 32.99 34.08 34.05 167900.0 33.38
2020-06-15 32.66 30.2 30.37 32.48 182200.0 31.84
2020-06-12 33.3 30.7 33.03 31.98 181900.0 31.35
2020-06-11 32.94 31.21 32.76 31.35 197700.0 30.74
2020-06-10 36.99 34.5 36.99 34.66 140500.0 33.98
2020-06-09 38.02 36.26 36.59 37.02 192900.0 36.3
2020-06-08 38.4 37.09 37.68 37.86 142600.0 37.12
2020-06-05 37.49 36.06 36.96 36.86 190000.0 36.14
2020-06-04 34.87 33.35 33.83 34.67 169400.0 33.99
2020-06-03 34.75 32.2 32.76 34.02 126000.0 33.35
2020-06-02 33.28 31.4 33.07 31.87 105000.0 31.25
2020-06-01 34.35 32.24 32.77 32.62 153900.0 31.98
2020-05-29 33.3 31.44 32.99 32.36 169800.0 31.73
2020-05-28 36.36 33.18 36.36 33.49 156200.0 32.84
2020-05-27 35.59 33.76 34.43 35.43 145900.0 34.74
2020-05-26 33.22 31.42 32.73 32.94 139700.0 32.3
2020-05-22 31.18 30.45 30.98 31.08 85800.0 30.47
2020-05-21 32.05 30.75 31.81 30.88 132000.0 30.28
2020-05-20 31.46 29.66 29.66 31.42 193400.0 30.81
2020-05-19 31.34 28.89 31.09 28.91 123700.0 28.34
2020-05-18 31.78 29.69 29.69 31.5 128500.0 30.88
2020-05-15 28.56 27.72 28.07 28.2 117000.0 27.65
2020-05-14 28.59 26.26 27.22 28.28 152800.0 27.73
2020-05-13 28.88 27.31 28.73 28.08 137700.0 27.53
2020-05-12 32.1 29.19 31.81 29.26 143600.0 28.69
2020-05-11 32.93 31.38 32.93 31.71 116200.0 31.09
2020-05-08 33.54 32.11 32.19 33.27 133500.0 32.62
2020-05-07 32.56 30.95 31.66 31.26 163100.0 30.65
2020-05-06 32.94 30.8 32.52 31.37 184500.0 30.76
2020-05-05 34.81 32.29 33.87 32.44 142600.0 31.81
2020-05-04 33.56 32.0 32.61 33.31 156200.0 32.66
2020-05-01 35.47 32.4 34.23 33.14 144600.0 32.49
2020-04-30 36.53 34.9 36.14 35.08 132500.0 34.39
2020-04-29 38.13 36.58 36.98 37.13 171000.0 36.4
2020-04-28 36.42 34.99 35.0 35.79 132500.0 35.09
2020-04-27 34.23 32.01 32.24 33.9 166900.0 33.24
2020-04-24 32.16 30.96 31.29 31.76 95800.0 31.14
2020-04-23 32.03 29.91 29.91 31.04 182700.0 30.43
2020-04-22 30.9 30.06 30.6 30.53 141800.0 29.93
2020-04-21 29.82 27.87 28.2 29.64 124600.0 29.06
2020-04-20 30.67 28.71 29.16 29.29 165500.0 28.72
2020-04-17 30.45 28.78 28.78 30.06 168300.0 29.47
2020-04-16 28.43 26.86 28.37 28.12 233900.0 27.57
2020-04-15 29.2 28.17 29.0 28.41 134600.0 27.85
2020-04-14 31.97 29.8 31.97 30.48 118500.0 29.88
2020-04-13 33.71 31.36 33.71 31.55 117300.0 30.72
2020-04-09 34.6 33.19 33.84 33.81 308100.0 32.92
2020-04-08 33.24 30.9 31.4 32.8 161500.0 31.93
2020-04-07 32.94 30.35 31.53 30.94 186300.0 30.12
2020-04-06 31.0 28.77 29.59 30.89 153700.0 30.07
2020-04-03 29.75 27.63 29.32 28.67 222600.0 27.91
2020-04-02 30.18 28.22 28.5 29.3 179400.0 28.53
2020-04-01 29.41 28.24 28.59 28.77 168000.0 28.01
2020-03-31 30.83 29.5 29.99 30.21 192200.0 29.41
2020-03-30 30.72 29.02 30.17 30.16 190000.0 29.36
2020-03-27 30.97 29.76 29.76 29.97 189100.0 29.18
2020-03-26 32.44 29.2 30.65 31.66 265200.0 30.82
2020-03-25 31.1 28.11 28.68 30.02 328200.0 29.23
2020-03-24 28.78 26.41 26.97 28.48 271100.0 27.73
2020-03-23 26.41 23.08 25.17 25.47 357100.0 24.8
2020-03-20 27.97 24.48 27.19 25.21 690000.0 24.54
2020-03-19 28.1 23.67 25.32 27.42 363100.0 26.7
2020-03-18 28.27 24.55 26.33 25.49 376600.0 24.82
2020-03-17 28.0 24.32 26.19 27.95 342100.0 27.21
2020-03-16 27.62 24.0 25.61 25.68 269700.0 25.0
2020-03-13 31.15 23.91 23.91 29.0 540200.0 28.23
2020-03-12 30.59 27.49 29.13 28.51 399900.0 27.76
2020-03-11 32.74 30.83 31.75 31.25 329500.0 30.43
2020-03-10 33.35 31.18 32.78 32.97 328100.0 32.1
2020-03-09 36.14 31.45 34.15 31.57 335400.0 30.74
2020-03-06 37.61 36.04 36.37 36.9 229800.0 35.93
2020-03-05 39.43 37.42 39.23 37.9 246400.0 36.9
2020-03-04 40.35 38.84 39.63 40.25 214800.0 39.19
2020-03-03 39.87 38.75 39.47 39.31 344000.0 38.27
2020-03-02 39.78 37.41 37.41 39.72 297700.0 38.67
2020-02-28 39.15 36.9 38.76 37.42 286800.0 36.43
2020-02-27 42.3 39.79 42.23 39.83 253900.0 38.78
2020-02-26 44.72 42.79 44.35 42.95 213700.0 41.82
2020-02-25 45.08 43.98 45.08 44.22 319800.0 43.05
2020-02-24 45.28 44.3 44.45 45.05 247500.0 43.86
2020-02-21 45.45 43.89 44.24 45.41 311700.0 44.21
2020-02-20 44.72 44.04 44.04 44.36 79000.0 43.19
2020-02-19 44.68 44.0 44.45 44.15 90000.0 42.98
2020-02-18 44.59 43.87 44.16 44.43 165500.0 43.26