Eagle Bulk Shipping Inc. - Common Stock (EGLE)
28.49
+0.21 (0.75%)
NYSE · Last Trade: Jul 23rd, 8:08 PM EDT
Historical Prices For Eagle Bulk Shipping Inc. - Common Stock (EGLE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/23/2025 | 28.49 | 28.49 | 28.49 | 28.49 | 19 | 28.49 |
| 7/22/2025 | 28.23 | 28.28 | 28.23 | 28.28 | 1,150 | 28.28 |
| 7/21/2025 | 28.20 | 28.34 | 28.17 | 28.17 | 3,608 | 28.17 |
| 7/18/2025 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | 28.16 |
| 7/17/2025 | 28.16 | 28.16 | 28.16 | 28.16 | 4 | 28.16 |
| 7/16/2025 | 27.97 | 27.97 | 27.97 | 27.97 | 36 | 27.97 |
| 7/15/2025 | 28.23 | 28.23 | 27.89 | 27.89 | 108 | 27.89 |
| 7/14/2025 | 28.06 | 28.14 | 28.06 | 28.14 | 212 | 28.14 |
| 7/11/2025 | 28.12 | 28.12 | 28.03 | 28.03 | 722 | 28.03 |
| 7/10/2025 | 28.17 | 28.23 | 28.14 | 28.17 | 1,410 | 28.17 |
| 7/09/2025 | 28.07 | 28.20 | 28.07 | 28.20 | 1,255 | 28.20 |
| 7/08/2025 | 28.13 | 28.13 | 28.07 | 28.07 | 382 | 28.07 |
| 7/07/2025 | 28.21 | 28.21 | 28.06 | 28.12 | 464 | 28.12 |
| 7/03/2025 | 28.29 | 28.29 | 28.29 | 28.29 | 217 | 28.29 |
| 7/02/2025 | 27.99 | 28.03 | 28.03 | 28.03 | 2,165 | 28.03 |