Lakeland Bancorp, Inc. - Price History
Monthly price history for LBAI (Lakeland Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.46 | $12.46 |
| April 2024 | $12.19 | $12.19 |
| March 2024 | $11.96 | $12.10 |
| February 2024 | $11.54 | $11.68 |
| January 2024 | $12.99 | $13.29 |
| December 2023 | $14.46 | $14.79 |
| November 2023 | $12.11 | $12.39 |
| October 2023 | $10.90 | $11.28 |
| September 2023 | $12.19 | $12.62 |
| August 2023 | $13.05 | $13.51 |
| July 2023 | $14.45 | $15.11 |
| June 2023 | $12.81 | $13.39 |
| May 2023 | $12.44 | $13.01 |
| April 2023 | $13.56 | $14.34 |
| March 2023 | $14.78 | $15.64 |
| February 2023 | $18.20 | $19.25 |
| January 2023 | $18.08 | $19.27 |
| December 2022 | $16.52 | $17.61 |
| November 2022 | $17.53 | $18.68 |
| October 2022 | $17.36 | $18.65 |
| September 2022 | $14.90 | $16.01 |
| August 2022 | $15.16 | $16.29 |
| July 2022 | $14.68 | $15.92 |
| June 2022 | $13.48 | $14.62 |
| May 2022 | $14.31 | $15.52 |
| April 2022 | $13.73 | $15.03 |
| March 2022 | $15.26 | $16.70 |
| February 2022 | $16.48 | $18.04 |
| January 2022 | $17.17 | $18.93 |
| December 2021 | $17.22 | $18.99 |
| November 2021 | $16.22 | $17.89 |
| October 2021 | $16.19 | $17.98 |
| September 2021 | $15.87 | $17.63 |
| August 2021 | $15.20 | $16.88 |
| July 2021 | $14.74 | $16.37 |
| June 2021 | $15.61 | $17.48 |
| May 2021 | $16.98 | $19.01 |
| April 2021 | $16.07 | $18.13 |
| March 2021 | $15.45 | $17.43 |
| February 2021 | $13.90 | $15.68 |
| January 2021 | $11.52 | $13.11 |
| December 2020 | $11.16 | $12.70 |
| November 2020 | $10.56 | $12.02 |
| October 2020 | $9.67 | $11.13 |
| September 2020 | $8.65 | $9.95 |
| August 2020 | $9.24 | $10.63 |
| July 2020 | $8.85 | $10.18 |
| June 2020 | $9.81 | $11.43 |
| May 2020 | $9.53 | $11.10 |
| April 2020 | $9.49 | $11.19 |
| March 2020 | $9.17 | $10.81 |
| February 2020 | $12.22 | $14.40 |
| January 2020 | $13.67 | $16.24 |
| December 2019 | $14.63 | $17.38 |
| November 2019 | $14.04 | $16.68 |
| October 2019 | $13.83 | $16.55 |
| September 2019 | $12.89 | $15.43 |
| August 2019 | $12.43 | $14.88 |
| July 2019 | $13.58 | $16.38 |
| June 2019 | $13.39 | $16.15 |
| May 2019 | $12.77 | $15.41 |
| April 2019 | $13.63 | $16.56 |
| March 2019 | $12.28 | $14.93 |
| February 2019 | $13.77 | $16.73 |
| January 2019 | $12.78 | $15.65 |
| December 2018 | $12.10 | $14.81 |
| November 2018 | $13.50 | $16.53 |
| October 2018 | $13.36 | $16.47 |
| September 2018 | $14.64 | $18.05 |
| August 2018 | $15.66 | $19.30 |
| July 2018 | $15.64 | $19.40 |
| June 2018 | $16.01 | $19.85 |
| May 2018 | $16.21 | $20.10 |
| April 2018 | $15.63 | $19.50 |
| March 2018 | $15.91 | $19.85 |
| February 2018 | $15.31 | $19.10 |
| January 2018 | $16.03 | $20.10 |
| December 2017 | $15.36 | $19.25 |
| November 2017 | $16.67 | $20.90 |
| October 2017 | $16.31 | $20.55 |
| September 2017 | $16.20 | $20.40 |
| August 2017 | $14.69 | $18.50 |
| July 2017 | $15.36 | $19.35 |
| June 2017 | $14.89 | $18.85 |
| May 2017 | $14.81 | $18.75 |
| April 2017 | $15.28 | $19.45 |
| March 2017 | $15.40 | $19.60 |
| February 2017 | $15.48 | $19.70 |
| January 2017 | $14.50 | $18.55 |
| December 2016 | $15.24 | $19.50 |
| November 2016 | $13.72 | $17.55 |
| October 2016 | $10.99 | $14.15 |
| September 2016 | $10.90 | $14.04 |
| August 2016 | $10.60 | $13.65 |
| July 2016 | $9.18 | $11.91 |
| June 2016 | $8.77 | $11.38 |
| May 2016 | $8.89 | $11.54 |
| April 2016 | $8.47 | $11.09 |
| March 2016 | $7.75 | $10.15 |
| February 2016 | $7.64 | $10 |
| January 2016 | $8.49 | $11.21 |
| December 2015 | $8.93 | $11.79 |
| November 2015 | $9.16 | $12.09 |
| October 2015 | $8.75 | $11.63 |
| September 2015 | $8.36 | $11.11 |
| August 2015 | $8.32 | $11.06 |
| July 2015 | $8.50 | $11.30 |
| June 2015 | $8.88 | $11.89 |
| May 2015 | $8.53 | $11.43 |
| April 2015 | $8.47 | $11.35 |
| March 2015 | $8.52 | $11.50 |
| February 2015 | $8.06 | $10.87 |
| January 2015 | $7.94 | $10.79 |
| December 2014 | $8.61 | $11.70 |
| November 2014 | $8.12 | $11.03 |
| October 2014 | $8.09 | $10.99 |
| September 2014 | $7.14 | $9.76 |
| August 2014 | $7.55 | $10.33 |
| July 2014 | $7.34 | $10.04 |
| June 2014 | $7.84 | $10.80 |
| May 2014 | $7.54 | $10.38 |
| April 2014 | $7.16 | $10.44 |
| March 2014 | $7.72 | $11.25 |
| February 2014 | $7.76 | $11.30 |
| January 2014 | $7.68 | $11.27 |
| December 2013 | $8.43 | $12.37 |
| November 2013 | $8.59 | $12.61 |
| October 2013 | $7.72 | $11.40 |
| September 2013 | $7.62 | $11.25 |
| August 2013 | $7.38 | $10.91 |
| July 2013 | $7.56 | $11.24 |
| June 2013 | $7.02 | $10.43 |
| May 2013 | $6.67 | $9.91 |
| April 2013 | $6.43 | $9.56 |
| March 2013 | $6.58 | $9.85 |
| February 2013 | $6.42 | $9.61 |
| January 2013 | $6.51 | $9.75 |
| December 2012 | $6.75 | $10.18 |
| November 2012 | $6.33 | $9.55 |
| October 2012 | $6.58 | $9.93 |
| September 2012 | $6.82 | $10.35 |
| August 2012 | $6.67 | $10.13 |
| July 2012 | $6.20 | $9.42 |
| June 2012 | $6.88 | $10.52 |
| May 2012 | $5.88 | $8.99 |
| April 2012 | $5.98 | $9.14 |
| March 2012 | $6.40 | $9.85 |
| February 2012 | $5.61 | $9.06 |
| January 2012 | $6.14 | $9.97 |
| December 2011 | $5.31 | $8.62 |
| November 2011 | $5.32 | $8.65 |
| October 2011 | $5.72 | $9.29 |
| September 2011 | $4.78 | $7.82 |
| August 2011 | $5.16 | $8.44 |
| July 2011 | $6.08 | $9.95 |
| June 2011 | $6.06 | $9.98 |
| May 2011 | $6.30 | $10.36 |
| April 2011 | $6.50 | $10.69 |
| March 2011 | $6.27 | $10.38 |
| February 2011 | $5.82 | $9.63 |
| January 2011 | $5.81 | $9.62 |
| December 2010 | $6.28 | $10.97 |
| November 2010 | $5.98 | $10.45 |
| October 2010 | $5.30 | $9.27 |
| September 2010 | $4.79 | $8.43 |
| August 2010 | $4.50 | $7.92 |
| July 2010 | $5.10 | $8.97 |
| June 2010 | $4.82 | $8.52 |
| May 2010 | $5.62 | $9.94 |
| April 2010 | $5.93 | $10.50 |
| March 2010 | $4.98 | $8.85 |
| February 2010 | $4.29 | $7.62 |
| January 2010 | $3.87 | $6.88 |
| December 2009 | $3.57 | $6.39 |
| November 2009 | $3.39 | $6.07 |
| October 2009 | $3.40 | $6.08 |
| September 2009 | $4.16 | $7.50 |
| August 2009 | $4.91 | $8.86 |
| July 2009 | $4.98 | $9.04 |
| June 2009 | $4.95 | $8.99 |
| May 2009 | $5.84 | $10.59 |
| April 2009 | $4.69 | $8.51 |
| March 2009 | $4.37 | $8.03 |
| February 2009 | $3.60 | $6.62 |
| January 2009 | $4.25 | $7.81 |
| December 2008 | $6.05 | $11.26 |
| November 2008 | $5.24 | $9.75 |
| October 2008 | $5.92 | $11.02 |
| September 2008 | $6.22 | $11.69 |
| August 2008 | $6.28 | $11.80 |
| July 2008 | $6.13 | $11.51 |
| June 2008 | $6.42 | $12.18 |
| May 2008 | $7.77 | $14.74 |
| April 2008 | $8.17 | $15.49 |
| March 2008 | $6.77 | $12.93 |
| February 2008 | $5.84 | $11.14 |
| January 2008 | $6.62 | $12.65 |
| December 2007 | $6.02 | $11.59 |
| November 2007 | $5.98 | $11.51 |
| October 2007 | $7.04 | $13.56 |
| September 2007 | $6.67 | $13.58 |
| August 2007 | $6.31 | $12.85 |
| July 2007 | $5.47 | $11.14 |
| June 2007 | $6.47 | $13.30 |
| May 2007 | $6.82 | $14.02 |
| April 2007 | $6.35 | $13.04 |
| March 2007 | $6.55 | $13.55 |
| February 2007 | $6.80 | $14.08 |
| January 2007 | $7.16 | $14.83 |
| December 2006 | $7.15 | $14.90 |
| November 2006 | $7.15 | $14.91 |
| October 2006 | $6.41 | $13.36 |
| September 2006 | $6.80 | $14.28 |
| August 2006 | $7.05 | $14.80 |
| July 2006 | $6.83 | $14.34 |
| June 2006 | $7.06 | $15.67 |
| May 2006 | $6.29 | $13.97 |
| April 2006 | $6.59 | $14.62 |
| March 2006 | $6.96 | $15.56 |
| February 2006 | $6.97 | $15.58 |
| January 2006 | $7.01 | $15.66 |
| December 2005 | $6.53 | $14.70 |
| November 2005 | $6.73 | $15.15 |
| October 2005 | $6.80 | $15.29 |
| September 2005 | $6.77 | $15.33 |
| August 2005 | $6.70 | $15.18 |
| July 2005 | $6.89 | $15.61 |
| June 2005 | $6.52 | $15.61 |
| May 2005 | $6.36 | $15.22 |
| April 2005 | $6.19 | $14.81 |
| March 2005 | $6.46 | $15.57 |
| February 2005 | $6.74 | $16.24 |
| January 2005 | $6.86 | $16.53 |
| December 2004 | $7.24 | $17.55 |
| November 2004 | $7.47 | $18.10 |
| October 2004 | $6.85 | $16.61 |
| September 2004 | $6.74 | $16.44 |
| August 2004 | $6.68 | $16.29 |
| July 2004 | $6.57 | $16.03 |
| June 2004 | $6.55 | $16.08 |
| May 2004 | $6.42 | $15.75 |
| April 2004 | $6.42 | $15.75 |
| March 2004 | $6.67 | $16.46 |
| February 2004 | $6.82 | $16.85 |
| January 2004 | $6.85 | $16.92 |
| December 2003 | $6.45 | $16.02 |
| November 2003 | $6.42 | $15.94 |
| October 2003 | $6.26 | $15.54 |
| September 2003 | $6.38 | $15.95 |
| August 2003 | $6.17 | $16.20 |
| July 2003 | $6.09 | $15.98 |
| June 2003 | $6.05 | $15.98 |
| May 2003 | $6.06 | $16.01 |
| April 2003 | $5.99 | $15.81 |
| March 2003 | $5.98 | $15.90 |
| February 2003 | $6.66 | $17.71 |
| January 2003 | $6.18 | $16.42 |
| December 2002 | $6.69 | $17.87 |
| November 2002 | $7.38 | $19.73 |
| October 2002 | $6.77 | $18.10 |
| September 2002 | $6.05 | $17.05 |
| August 2002 | $7.29 | $20.55 |
| July 2002 | $7.01 | $19.76 |
| June 2002 | $7.81 | $22.12 |
| May 2002 | $6.18 | $17.50 |
| April 2002 | $6.34 | $17.97 |
| March 2002 | $6.20 | $17.66 |
| February 2002 | $5.86 | $16.70 |
| January 2002 | $5.76 | $16.40 |
| December 2001 | $5.69 | $16.30 |
| November 2001 | $5.24 | $15 |
| October 2001 | $5.34 | $15.28 |
| September 2001 | $4.61 | $13.95 |
| August 2001 | $4.92 | $14.89 |
| July 2001 | $5.01 | $15.14 |
| June 2001 | $5.95 | $18.10 |
| May 2001 | $3.95 | $12.01 |
| April 2001 | $3.39 | $10.30 |
| March 2001 | $2.96 | $9.06 |
| February 2001 | $3.26 | $10 |
| January 2001 | $3.34 | $10.25 |
| December 2000 | $3.07 | $9.50 |
| November 2000 | $3.44 | $10.62 |
| October 2000 | $3.36 | $10.38 |
| September 2000 | $3.36 | $11 |
| August 2000 | $3.56 | $11.62 |
| July 2000 | $3.56 | $11.62 |
| June 2000 | $3.49 | $11.50 |
| May 2000 | $3.34 | $11 |
| April 2000 | $3.19 | $10.50 |
| March 2000 | $3.28 | $10.88 |
| February 2000 | $3.09 | $10.25 |
| January 2000 | $2.86 | $9.50 |
| December 1999 | $3.25 | $10.88 |
| November 1999 | $3.59 | $12 |
| October 1999 | $3.59 | $12 |
| September 1999 | $3.60 | $12.12 |
| August 1999 | $3.64 | $12.25 |
| July 1999 | $4.01 | $13.50 |
| June 1999 | $4.66 | $15.75 |
| May 1999 | $5.10 | $17.25 |
| April 1999 | $4.66 | $15.75 |
| March 1999 | $5 | $17 |
| February 1999 | $4.74 | $16.12 |
| January 1999 | $5.04 | $17.12 |
| December 1998 | $4.91 | $16.75 |
| November 1998 | $4.54 | $15.50 |
| October 1998 | $4.47 | $15.25 |
| September 1998 | $4.52 | $31 |
LBAI
List: Contenders
Price: $12.78
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.54%
Payout Ratio: 44.96%
Payout Ratio Range:
Dividend Per Share: 0.58 USD
Earnings Per Share: 1.29 USD
P/E Ratio: 9.74
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 127100
Market Capitalization: 745.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 5.14%
DGR5: 7.82%
DGR10: 12.32%
DGR20: 8.72%