Eastgroup Properties (NY: EGP )

184.71 +1.26 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 184.20 185.53 183.64 184.71 272,027 +1.26(+0.69%)
Jul 12, 2024 183.65 185.64 183.00 183.45 349,425 +0.89(+0.49%)
Jul 11, 2024 179.54 183.35 179.03 182.56 279,757 +6.09(+3.45%)
Jul 10, 2024 174.33 176.74 174.00 176.47 182,003 +3.11(+1.79%)
Jul 09, 2024 174.21 174.91 172.17 173.36 199,780 -1.09(-0.62%)
Jul 08, 2024 174.20 175.51 174.20 174.45 188,920 +0.84(+0.48%)
Jul 05, 2024 172.38 174.26 171.60 173.61 238,096 +1.61(+0.94%)
Jul 03, 2024 173.16 173.37 171.42 172.00 165,982 -0.06(-0.03%)
Jul 02, 2024 170.60 172.41 169.70 172.06 449,365 +2.55(+1.50%)
Jul 01, 2024 169.49 171.10 167.81 169.51 234,350 -0.59(-0.35%)
Jun 28, 2024 168.72 170.44 167.13 170.10 473,185 +2.19(+1.30%)
Jun 27, 2024 167.77 168.62 166.58 167.91 394,717 +0.56(+0.33%)
Jun 26, 2024 165.73 167.90 165.15 167.35 376,878 +1.63(+0.98%)
Jun 25, 2024 166.15 166.49 164.70 165.73 178,935 -0.96(-0.58%)
Jun 24, 2024 165.80 169.17 165.66 166.69 417,780 +0.82(+0.50%)
Jun 21, 2024 165.37 166.18 164.07 165.87 510,233 +1.15(+0.70%)
Jun 20, 2024 164.37 165.39 163.54 164.71 157,797 -0.71(-0.43%)
Jun 18, 2024 165.56 166.09 164.32 165.42 163,399 +0.02(+0.01%)
Jun 17, 2024 163.77 166.06 162.35 165.40 237,912 +0.78(+0.48%)
Jun 14, 2024 164.06 164.92 163.03 164.62 117,097 -0.25(-0.15%)
Jun 13, 2024 166.58 166.58 164.12 164.86 205,826 -1.26(-0.76%)
Jun 12, 2024 168.62 169.79 165.46 166.12 363,542 +0.95(+0.58%)
Jun 11, 2024 163.70 166.45 163.45 165.17 223,318 +0.43(+0.26%)
Jun 10, 2024 163.29 165.58 161.97 164.74 256,123 -0.09(-0.05%)
Jun 07, 2024 164.02 165.55 163.25 164.83 395,448 -1.02(-0.62%)
Jun 06, 2024 162.85 166.16 162.56 165.86 270,589 +2.23(+1.37%)
Jun 05, 2024 163.77 164.60 162.10 163.62 352,781 -0.21(-0.13%)
Jun 04, 2024 160.69 165.21 160.69 163.83 296,078 +2.41(+1.49%)
Jun 03, 2024 164.34 164.58 160.73 161.42 267,951 -2.52(-1.54%)
May 31, 2024 160.70 164.47 159.06 163.94 603,951 +4.34(+2.72%)
May 30, 2024 158.54 159.94 158.54 159.60 147,690 +1.93(+1.22%)
May 29, 2024 156.28 158.07 156.28 157.68 182,356 -0.60(-0.38%)
May 28, 2024 160.46 160.48 157.96 158.27 184,573 -1.02(-0.64%)
May 24, 2024 160.80 161.60 159.26 159.29 181,808 -0.37(-0.23%)
May 23, 2024 164.74 164.74 159.54 159.66 269,102 -4.46(-2.72%)
May 22, 2024 164.11 165.27 163.80 164.12 159,701 -0.09(-0.05%)
May 21, 2024 164.77 165.38 163.59 164.21 191,235 -0.57(-0.34%)
May 20, 2024 164.34 167.11 163.89 164.77 233,072 +0.15(+0.09%)
May 17, 2024 165.49 165.49 164.34 164.62 153,173 -0.91(-0.55%)
May 16, 2024 165.51 166.46 164.98 165.54 260,186 +0.03(+0.02%)
May 15, 2024 166.94 167.14 165.35 165.51 347,884 +1.74(+1.06%)
May 14, 2024 163.20 164.18 160.96 163.77 288,334 +1.97(+1.22%)
May 13, 2024 164.28 164.40 160.98 161.80 156,177 -1.46(-0.89%)
May 10, 2024 163.87 163.91 161.83 163.25 262,962 -0.62(-0.38%)
May 09, 2024 160.70 164.04 160.15 163.87 303,063 +3.41(+2.12%)
May 08, 2024 159.83 160.68 158.14 160.47 329,025 -0.35(-0.22%)
May 07, 2024 158.55 160.92 157.91 160.81 359,166 +3.42(+2.18%)
May 06, 2024 159.57 159.57 156.44 157.39 203,458 -1.27(-0.80%)
May 03, 2024 159.81 160.97 157.43 158.66 346,190 +1.33(+0.85%)
May 02, 2024 157.00 158.08 155.21 157.33 299,842 +1.65(+1.06%)
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.