Skip to main content

Eastgroup Properties (NY: EGP )

164.49 -0.62 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 146.68 148.61 144.70 146.20 331,185 -1.95(-1.32%)
Jun 29, 2022 147.88 148.90 146.97 148.15 290,083 -0.53(-0.36%)
Jun 28, 2022 152.04 153.79 148.33 148.68 381,655 -2.77(-1.83%)
Jun 27, 2022 154.00 154.13 150.68 151.45 343,763 -2.36(-1.54%)
Jun 24, 2022 149.60 154.15 148.66 153.81 5,224,743 +5.56(+3.75%)
Jun 23, 2022 143.94 148.43 143.94 148.25 672,103 +4.85(+3.39%)
Jun 22, 2022 141.34 144.70 141.34 143.39 512,064 +0.99(+0.69%)
Jun 21, 2022 140.93 143.63 140.17 142.41 387,139 +2.73(+1.95%)
Jun 17, 2022 141.95 143.93 139.54 139.68 740,110 -1.62(-1.15%)
Jun 16, 2022 142.21 144.32 140.72 141.30 295,868 -4.62(-3.17%)
Jun 15, 2022 145.00 148.90 143.26 145.91 347,856 +2.76(+1.93%)
Jun 14, 2022 144.05 145.95 142.25 143.16 370,093 -0.91(-0.63%)
Jun 13, 2022 144.93 146.92 143.22 144.07 624,669 -3.35(-2.27%)
Jun 10, 2022 148.83 149.22 146.96 147.42 247,226 -2.94(-1.96%)
Jun 09, 2022 151.64 155.02 150.27 150.36 312,786 -2.89(-1.88%)
Jun 08, 2022 157.16 157.70 153.05 153.25 328,238 -4.95(-3.13%)
Jun 07, 2022 152.21 158.53 152.21 158.20 393,908 +4.48(+2.91%)
Jun 06, 2022 155.54 158.24 153.32 153.72 370,195 -1.78(-1.14%)
Jun 03, 2022 154.75 157.51 154.11 155.50 356,045 -1.31(-0.83%)
Jun 02, 2022 152.90 156.90 151.76 156.81 300,713 +3.90(+2.55%)
Jun 01, 2022 152.63 153.85 148.89 152.90 400,067 +0.93(+0.61%)
May 31, 2022 152.16 153.72 151.22 151.97 344,482 -2.65(-1.72%)
May 27, 2022 149.75 154.88 149.00 154.63 324,796 +5.87(+3.95%)
May 26, 2022 148.64 149.85 147.76 148.75 193,403 +1.13(+0.76%)
May 25, 2022 146.50 147.89 144.63 147.63 330,260 +1.11(+0.76%)
May 24, 2022 145.92 147.56 142.25 146.52 361,784 -0.54(-0.36%)
May 23, 2022 148.03 148.03 144.62 147.05 415,900 +0.44(+0.30%)
May 20, 2022 148.03 148.03 144.18 146.61 258,989 +0.52(+0.35%)
May 19, 2022 145.65 148.44 144.53 146.09 315,285 -0.70(-0.47%)
May 18, 2022 155.80 156.82 146.33 146.79 344,536 -9.61(-6.14%)
May 17, 2022 156.75 158.96 154.31 156.39 288,293 +0.24(+0.16%)
May 16, 2022 156.65 158.65 155.89 156.15 228,202 -1.73(-1.10%)
May 13, 2022 156.71 158.12 154.59 157.88 377,286 +2.71(+1.75%)
May 12, 2022 157.62 158.45 151.86 155.17 421,402 -1.68(-1.07%)
May 11, 2022 156.69 162.25 155.35 156.85 552,071 +0.47(+0.30%)
May 10, 2022 157.84 164.13 154.38 156.38 681,659 +2.88(+1.88%)
May 09, 2022 158.15 158.15 152.97 153.51 396,788 -4.95(-3.12%)
May 06, 2022 157.03 159.25 155.16 158.45 521,740 -0.62(-0.39%)
May 05, 2022 166.11 167.90 158.19 159.07 549,839 -9.38(-5.57%)
May 04, 2022 167.65 168.53 163.62 168.45 372,539 +0.57(+0.34%)
May 03, 2022 167.88 169.56 165.84 167.88 462,085 +0.16(+0.10%)
May 02, 2022 177.00 177.41 163.24 167.72 717,572 -8.66(-4.91%)
Apr 29, 2022 191.70 192.33 175.89 176.38 741,036 -17.18(-8.87%)
Apr 28, 2022 191.21 193.56 189.27 193.56 285,401 +3.26(+1.72%)
Apr 27, 2022 189.16 195.79 187.56 190.30 375,042 -0.65(-0.34%)
Apr 26, 2022 192.45 194.17 190.09 190.95 278,880 -2.78(-1.43%)
Apr 25, 2022 196.12 196.53 189.74 193.72 309,985 -3.19(-1.62%)
Apr 22, 2022 201.60 201.60 196.73 196.91 236,470 -3.77(-1.88%)
Apr 21, 2022 204.57 204.57 200.30 200.68 316,222 -2.16(-1.07%)
Apr 20, 2022 198.26 204.34 198.26 202.85 482,218 +6.40(+3.26%)
Apr 19, 2022 189.92 196.58 189.92 196.45 207,340 +8.01(+4.25%)
Apr 18, 2022 186.57 189.49 186.40 188.44 462,070 +1.09(+0.58%)
Apr 14, 2022 190.92 191.24 186.50 187.34 291,792 -3.51(-1.84%)
Apr 13, 2022 191.06 191.78 189.15 190.85 269,117 +0.09(+0.04%)
Apr 12, 2022 192.11 193.14 188.60 190.77 292,729 -0.39(-0.20%)
Apr 11, 2022 192.72 193.89 187.54 191.15 378,903 -2.39(-1.23%)
Apr 08, 2022 195.45 195.48 192.87 193.54 196,960 -1.94(-0.99%)
Apr 07, 2022 195.00 196.49 194.38 195.48 198,921 -0.67(-0.34%)
Apr 06, 2022 192.07 196.51 190.45 196.15 242,638 +2.78(+1.44%)
Apr 05, 2022 192.99 196.18 192.99 193.36 267,393 -0.65(-0.33%)
Apr 04, 2022 196.47 196.89 192.32 194.01 284,675 -2.44(-1.24%)
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.