Skip to main content

Eastgroup Properties (NY: EGP )

161.68 -0.35 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 160.27 162.59 160.17 161.78 371,658 +1.72(+1.07%)
Apr 27, 2023 158.20 160.36 157.44 160.06 277,862 +2.16(+1.37%)
Apr 26, 2023 158.75 161.77 155.89 157.91 295,636 -1.56(-0.98%)
Apr 25, 2023 160.44 161.39 158.79 159.47 321,336 -2.02(-1.25%)
Apr 24, 2023 164.24 164.41 160.65 161.49 156,412 -2.32(-1.42%)
Apr 21, 2023 163.48 165.75 162.04 163.81 214,995 +1.69(+1.04%)
Apr 20, 2023 162.02 162.81 160.56 162.12 177,995 -0.30(-0.19%)
Apr 19, 2023 158.34 162.49 156.83 162.43 266,884 +4.01(+2.53%)
Apr 18, 2023 156.97 158.86 156.69 158.41 276,470 +1.33(+0.85%)
Apr 17, 2023 154.24 157.22 154.24 157.08 270,514 +2.59(+1.68%)
Apr 14, 2023 157.61 158.88 154.11 154.49 160,888 -3.06(-1.94%)
Apr 13, 2023 158.11 158.72 155.22 157.55 267,617 -0.36(-0.23%)
Apr 12, 2023 161.11 161.14 157.67 157.91 179,591 -1.97(-1.23%)
Apr 11, 2023 161.35 161.54 159.00 159.88 224,377 -0.73(-0.45%)
Apr 10, 2023 158.93 160.63 157.17 160.61 169,356 +0.72(+0.45%)
Apr 06, 2023 159.29 160.04 157.92 159.89 122,334 +1.53(+0.97%)
Apr 05, 2023 159.35 160.16 158.08 158.35 149,334 -1.39(-0.87%)
Apr 04, 2023 161.02 161.29 158.77 159.74 171,067 -0.74(-0.46%)
Apr 03, 2023 160.76 162.90 158.93 160.48 200,419 -0.10(-0.06%)
Mar 31, 2023 158.93 161.19 158.38 160.58 343,060 +2.75(+1.74%)
Mar 30, 2023 157.38 159.09 156.72 157.83 264,044 +1.96(+1.26%)
Mar 29, 2023 154.65 156.22 152.40 155.87 200,001 +2.78(+1.81%)
Mar 28, 2023 151.82 153.61 151.44 153.09 171,700 +0.20(+0.13%)
Mar 27, 2023 153.47 154.34 152.57 152.89 128,689 +0.51(+0.33%)
Mar 24, 2023 147.34 152.46 147.22 152.38 174,365 +4.61(+3.12%)
Mar 23, 2023 148.33 150.57 146.93 147.77 238,917 -0.01(-0.01%)
Mar 22, 2023 154.08 154.08 147.62 147.78 263,538 -7.46(-4.81%)
Mar 21, 2023 157.26 158.03 153.11 155.24 290,446 -0.91(-0.58%)
Mar 20, 2023 154.62 157.64 153.06 156.15 273,732 +3.32(+2.18%)
Mar 17, 2023 155.44 155.50 152.70 152.82 361,564 -3.05(-1.96%)
Mar 16, 2023 154.06 157.25 152.43 155.88 248,118 +0.75(+0.48%)
Mar 15, 2023 156.40 158.42 152.99 155.13 332,662 -3.60(-2.27%)
Mar 14, 2023 156.32 159.07 155.40 158.72 702,131 +4.81(+3.13%)
Mar 13, 2023 149.49 155.36 149.49 153.91 257,981 +3.42(+2.27%)
Mar 10, 2023 155.97 156.04 149.39 150.49 269,446 -5.81(-3.72%)
Mar 09, 2023 159.71 160.35 155.80 156.30 251,766 -3.31(-2.07%)
Mar 08, 2023 158.50 160.84 158.41 159.61 172,356 +1.06(+0.67%)
Mar 07, 2023 161.05 161.58 157.99 158.55 148,641 -2.58(-1.60%)
Mar 06, 2023 161.75 161.93 160.69 161.13 147,673 -0.20(-0.13%)
Mar 03, 2023 161.25 161.56 160.30 161.33 154,170 +1.50(+0.94%)
Mar 02, 2023 154.88 159.89 154.78 159.83 303,285 +4.18(+2.69%)
Mar 01, 2023 156.68 156.68 154.35 155.65 234,622 -1.72(-1.09%)
Feb 28, 2023 157.23 160.10 157.19 157.36 286,031 -0.05(-0.03%)
Feb 27, 2023 158.92 159.53 156.72 157.41 114,526 -0.01(-0.01%)
Feb 24, 2023 157.70 158.38 156.65 157.42 210,553 -1.78(-1.12%)
Feb 23, 2023 158.38 159.61 157.49 159.20 312,005 +1.53(+0.97%)
Feb 22, 2023 158.66 159.39 157.03 157.67 178,829 -0.39(-0.24%)
Feb 21, 2023 159.25 160.04 157.39 158.06 185,619 -1.99(-1.24%)
Feb 17, 2023 159.99 160.35 158.02 160.04 296,657 -0.36(-0.22%)
Feb 16, 2023 160.96 161.77 159.58 160.40 176,039 -2.39(-1.47%)
Feb 15, 2023 162.35 163.25 161.64 162.79 111,147 -0.32(-0.19%)
Feb 14, 2023 162.38 164.17 161.01 163.11 205,504 +0.10(+0.06%)
Feb 13, 2023 161.52 163.03 161.41 163.01 136,399 +1.79(+1.11%)
Feb 10, 2023 161.01 161.51 159.47 161.22 229,741 -0.65(-0.40%)
Feb 09, 2023 165.72 166.47 161.29 161.86 243,000 -2.22(-1.35%)
Feb 08, 2023 164.57 166.64 163.49 164.08 346,716 -1.45(-0.87%)
Feb 07, 2023 163.92 166.62 162.45 165.53 314,985 +0.12(+0.07%)
Feb 06, 2023 162.46 165.64 161.92 165.41 234,851 +0.72(+0.44%)
Feb 03, 2023 165.70 166.12 162.34 164.69 327,451 -2.82(-1.69%)
Feb 02, 2023 166.10 169.91 166.09 167.51 264,030 +3.02(+1.83%)
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.