Historical Stock Price
EGBN historical stock prices picture
Eagle Bancorp (EGBN) has the following price history information. Looking back at EGBN historical stock prices for the last five trading days, on March 21, 2024, EGBN opened at $22.59, traded as high as $23.32 and as low as $22.39, and closed at $22.77. Trading volume was a total of 245.20K shares. On March 22, 2024, EGBN opened at $22.83, traded as high as $22.94 and as low as $21.93, and closed at $22.26. Trading volume was a total of 300.60K shares. On March 25, 2024, EGBN opened at $22.45, traded as high as $22.82 and as low as $22.11, and closed at $22.47. Trading volume was a total of 233.60K shares. On March 26, 2024, EGBN opened at $22.55, traded as high as $22.67 and as low as $21.95, and closed at $22.10. Trading volume was a total of 222.20K shares. On March 27, 2024, EGBN opened at $22.10, traded as high as $23.28 and as low as $22.10, and closed at $23.16. Trading volume was a total of 268.40K shares.

EGBN Historical Stock Prices By Date:

EGBN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Eagle Bancorp shares, starting with a $10,000 purchase of EGBN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $36.10
End price/share: $23.16
Starting shares: 277.01
Ending shares: 329.18
Dividends reinvested/share: $6.49
Total return: -23.76%
Average Annual Total Return: -2.68%
Starting investment: $10,000.00
Ending investment: $7,621.73
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $36.10
End price/share: $23.16
Dividends collected/share: $6.49
Total return: -17.87%
Average Annual Total Return: -1.95%
Starting investment: $10,000.00
Ending investment: $8,212.95
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $22.59 $23.32 $22.39 $22.77 245.20K
03/22/2024 $22.83 $22.94 $21.93 $22.26 300.60K
03/25/2024 $22.45 $22.82 $22.11 $22.47 233.60K
03/26/2024 $22.55 $22.67 $21.95 $22.10 222.20K
03/27/2024 $22.10 $23.28 $22.10 $23.16 268.40K
Eagle Bancorp is a bank holding company. Through its subsidiary, EagleBank (the Bank), Co. conducts a community banking business, primarily in Northern Virginia, Suburban Maryland, and Washington, D.C. The Bank provides various commercial banking services to its business and other clients, as well as consumer banking services to individuals. These services include commercial loans; asset based lending and accounts receivable financing (on a limited basis); construction and commercial real estate loans; business equipment financing; consumer home equity lines of credit, personal lines of credit and term loans; consumer installment loans; personal credit cards; and residential mortgage loans.
Date Close
03/21/2024$22.77
03/22/2024$22.26
03/25/2024$22.47
03/26/2024$22.10
03/27/2024$23.16
EGBN is categorized under the Financials sector; below are some other companies in the same sector:

EGF Historical Stock Prices
EGIF Historical Stock Prices
EGP Historical Stock Prices
EGPT Historical Stock Prices
EHI Historical Stock Prices
EHTH Historical Stock Prices
EIA Historical Stock Prices
EIDO Historical Stock Prices
EIG Historical Stock Prices
EIHI Historical Stock Prices

Also explore: EGBN shares outstanding history

Email EnvelopeFree EGBN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


EGBN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.