14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $62.60 $62.60 Friday, 17th May 2024 EGLE stock ended at $62.60. During the day the stock fluctuated 0% from a day low at $62.60 to a day high of $62.60.
90 days $55.57 $65.09
52 weeks $39.16 $65.09

Historical Eagle Bulk Shipping Inc. prices

Date Open High Low Close Volume
Apr 14, 2022 $63.68 $68.77 $63.68 $68.06 450 623
Apr 13, 2022 $61.17 $63.95 $61.17 $63.44 212 049
Apr 12, 2022 $59.41 $61.61 $58.60 $60.41 282 634
Apr 11, 2022 $66.07 $66.07 $58.56 $58.77 546 070
Apr 08, 2022 $63.11 $67.02 $63.00 $66.63 303 850
Apr 07, 2022 $61.35 $63.61 $60.70 $62.46 389 800
Apr 06, 2022 $62.22 $64.55 $61.08 $61.53 408 900
Apr 05, 2022 $64.97 $66.99 $63.01 $63.24 356 900
Apr 04, 2022 $69.88 $70.98 $64.12 $65.38 537 500
Apr 01, 2022 $68.40 $70.49 $67.40 $69.20 227 999
Mar 31, 2022 $67.00 $68.75 $66.99 $68.16 204 049
Mar 30, 2022 $65.99 $68.76 $65.99 $66.83 232 312
Mar 29, 2022 $65.90 $65.97 $61.52 $65.89 335 100
Mar 28, 2022 $65.79 $67.42 $64.90 $65.89 301 600
Mar 25, 2022 $63.90 $65.81 $63.36 $65.29 232 600
Mar 24, 2022 $65.68 $65.68 $63.66 $64.32 243 500
Mar 23, 2022 $63.76 $65.99 $63.47 $65.42 291 900
Mar 22, 2022 $64.64 $65.09 $62.79 $63.49 266 347
Mar 21, 2022 $62.88 $64.34 $61.70 $63.94 308 755
Mar 18, 2022 $60.66 $62.37 $60.16 $62.31 636 998
Mar 17, 2022 $60.32 $61.07 $59.08 $60.92 250 100
Mar 16, 2022 $56.75 $59.90 $56.47 $59.61 466 400
Mar 15, 2022 $60.38 $60.93 $55.25 $55.46 788 000
Mar 14, 2022 $64.39 $64.70 $59.61 $61.42 623 000
Mar 11, 2022 $67.54 $68.99 $64.60 $65.88 516 800

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use EGLE stock historical prices to predict future price movements?
Trend Analysis: Examine the EGLE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the EGLE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Eagle Bulk Shipping Inc.

Eagle Bulk Shipping Eagle Bulk Shipping Inc. engages in the ocean transportation of dry bulk cargoes worldwide. The company owns, charters, and operates dry bulk vessels that transport a range of bulk cargoes, including iron ore, coal, grains, fertilizers, steel products, petcoke, cement, and forest products. It serves miners, producers, traders, and end users. As of December 31, 2021, the company owned and operated a fleet of 53 vessels. Eagle Bulk Shipping Inc. wa... EGLE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT