Skip to main content

Eastgroup Properties (NY: EGP )

167.12 +1.16 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 166.62 167.44 165.31 167.12 506,403 +1.16(+0.70%)
Jun 20, 2024 165.61 166.64 164.78 165.96 156,613 -0.71(-0.43%)
Jun 18, 2024 166.81 167.35 165.56 166.67 162,173 +0.02(+0.01%)
Jun 17, 2024 165.01 167.32 163.58 166.65 236,127 +0.79(+0.48%)
Jun 14, 2024 165.30 166.17 164.26 165.86 116,218 -0.25(-0.15%)
Jun 13, 2024 167.84 167.84 165.37 166.11 204,281 -1.27(-0.76%)
Jun 12, 2024 169.90 171.07 166.71 167.38 360,813 +0.96(+0.58%)
Jun 11, 2024 164.94 167.71 164.69 166.42 221,642 +0.43(+0.26%)
Jun 10, 2024 164.53 166.83 163.19 165.99 254,201 -0.09(-0.05%)
Jun 07, 2024 165.26 166.80 164.48 166.08 392,480 -1.03(-0.62%)
Jun 06, 2024 164.08 167.42 163.79 167.11 268,558 +2.25(+1.36%)
Jun 05, 2024 165.01 165.85 163.33 164.86 350,133 -0.21(-0.13%)
Jun 04, 2024 161.90 166.46 161.90 165.07 293,856 +2.43(+1.49%)
Jun 03, 2024 165.58 165.82 161.95 162.64 265,940 -2.54(-1.54%)
May 31, 2024 161.92 165.71 160.26 165.18 599,418 +4.37(+2.72%)
May 30, 2024 159.74 161.15 159.74 160.81 146,582 +1.94(+1.22%)
May 29, 2024 157.46 159.27 157.46 158.87 180,988 -0.60(-0.38%)
May 28, 2024 161.67 161.69 159.15 159.47 183,188 -1.03(-0.64%)
May 24, 2024 162.02 162.82 160.47 160.50 180,444 -0.37(-0.23%)
May 23, 2024 165.99 165.99 160.75 160.87 267,082 -4.49(-2.72%)
May 22, 2024 165.35 166.52 165.04 165.36 158,503 -0.09(-0.05%)
May 21, 2024 166.02 166.63 164.83 165.45 189,800 -0.57(-0.34%)
May 20, 2024 165.58 168.37 165.13 166.02 231,323 +0.15(+0.09%)
May 17, 2024 166.74 166.74 165.58 165.87 152,024 -0.92(-0.55%)
May 16, 2024 166.76 167.72 166.22 166.79 258,233 +0.03(+0.02%)
May 15, 2024 168.20 168.40 166.60 166.76 345,273 +1.75(+1.06%)
May 14, 2024 164.43 165.42 162.18 165.01 286,170 +1.99(+1.22%)
May 13, 2024 165.52 165.64 162.20 163.02 155,005 -1.47(-0.89%)
May 10, 2024 165.11 165.15 163.05 164.49 260,988 -0.62(-0.38%)
May 09, 2024 161.92 165.28 161.36 165.11 300,788 +3.43(+2.12%)
May 08, 2024 161.04 161.89 159.34 161.68 326,556 -0.35(-0.22%)
May 07, 2024 159.75 162.14 159.10 162.03 356,470 +3.45(+2.18%)
May 06, 2024 160.78 160.78 157.62 158.58 201,931 -1.28(-0.80%)
May 03, 2024 161.02 162.19 158.62 159.86 343,592 +1.34(+0.85%)
May 02, 2024 158.19 159.28 156.38 158.52 297,592 +1.66(+1.06%)
May 01, 2024 155.36 160.57 155.36 156.86 320,182 +1.50(+0.97%)
Apr 30, 2024 155.94 157.71 155.35 155.36 270,919 -2.46(-1.56%)
Apr 29, 2024 157.32 158.66 156.63 157.82 223,665 +1.90(+1.22%)
Apr 26, 2024 156.11 157.41 155.39 155.92 301,731 +0.18(+0.12%)
Apr 25, 2024 157.41 158.73 155.22 155.74 432,851 -2.25(-1.42%)
Apr 24, 2024 163.04 164.97 157.40 157.99 804,757 -7.76(-4.68%)
Apr 23, 2024 163.50 166.43 162.90 165.75 322,239 +2.41(+1.48%)
Apr 22, 2024 159.71 163.52 158.69 163.34 489,115 +4.07(+2.56%)
Apr 19, 2024 159.52 159.76 157.88 159.27 341,826 +0.05(+0.03%)
Apr 18, 2024 162.25 162.25 157.79 159.22 332,722 -2.78(-1.72%)
Apr 17, 2024 165.29 167.70 159.97 162.00 632,491 -4.34(-2.61%)
Apr 16, 2024 167.84 168.12 166.01 166.34 261,199 -2.05(-1.22%)
Apr 15, 2024 172.18 172.18 167.90 168.39 250,301 -2.66(-1.56%)
Apr 12, 2024 172.39 172.68 170.59 171.05 202,093 -1.85(-1.07%)
Apr 11, 2024 173.27 173.69 170.89 172.90 229,512 +0.33(+0.19%)
Apr 10, 2024 173.52 173.52 171.18 172.57 302,401 -5.51(-3.09%)
Apr 09, 2024 176.38 178.46 176.29 178.08 111,909 +1.87(+1.06%)
Apr 08, 2024 175.08 176.82 174.69 176.21 130,322 +1.98(+1.14%)
Apr 05, 2024 173.73 174.60 171.86 174.23 199,557 +0.64(+0.37%)
Apr 04, 2024 175.59 176.09 172.88 173.59 131,348 -0.46(-0.26%)
Apr 03, 2024 173.69 174.89 173.08 174.05 319,513 +0.01(+0.01%)
Apr 02, 2024 175.15 175.73 172.67 174.04 151,909 -2.28(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.