Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	159.82	161.24	159.22	160.96	248,632	+2.08(+1.31%)
Oct 30, 2023	156.46	159.06	154.78	158.88	248,676	+3.58(+2.31%)
Oct 27, 2023	156.64	156.71	154.24	155.30	220,143	-0.74(-0.47%)
Oct 26, 2023	155.81	157.66	155.81	156.04	249,144	+0.42(+0.27%)
Oct 25, 2023	154.74	157.33	154.42	155.62	605,081	+1.01(+0.65%)
Oct 24, 2023	152.97	155.42	152.97	154.61	329,879	+1.80(+1.18%)
Oct 23, 2023	153.62	154.79	152.58	152.81	257,407	-1.81(-1.17%)
Oct 20, 2023	157.69	160.01	154.16	154.62	333,394	-2.11(-1.35%)
Oct 19, 2023	159.45	160.83	156.27	156.73	251,247	-4.14(-2.57%)
Oct 18, 2023	162.68	163.05	160.82	160.87	156,945	-3.14(-1.92%)
Oct 17, 2023	164.14	168.32	163.53	164.02	253,710	-1.22(-0.74%)
Oct 16, 2023	164.49	165.34	162.76	165.24	213,478	+2.14(+1.31%)
Oct 13, 2023	164.12	164.12	162.09	163.10	179,097	-0.23(-0.14%)
Oct 12, 2023	167.74	167.74	163.12	163.33	246,461	-4.70(-2.80%)
Oct 11, 2023	169.27	170.71	167.37	168.03	377,250	+0.54(+0.32%)
Oct 10, 2023	166.66	169.22	165.62	167.49	267,035	+0.92(+0.55%)
Oct 09, 2023	163.08	166.94	163.08	166.57	213,693	+1.98(+1.20%)
Oct 06, 2023	162.55	165.40	161.70	164.59	148,996	+0.56(+0.34%)
Oct 05, 2023	160.78	164.59	160.78	164.03	232,553	+2.82(+1.75%)
Oct 04, 2023	159.47	161.45	158.08	161.21	211,718	+2.41(+1.51%)
Oct 03, 2023	160.83	161.17	157.91	158.80	172,089	-3.22(-1.99%)
Oct 02, 2023	163.65	164.87	160.83	162.03	176,387	-2.17(-1.32%)
Sep 29, 2023	166.72	167.30	162.13	164.19	349,164	+0.66(+0.40%)
Sep 28, 2023	163.76	166.04	163.27	163.53	235,981	+0.65(+0.40%)
Sep 27, 2023	163.95	164.61	161.52	162.88	233,194	-0.29(-0.18%)
Sep 26, 2023	164.57	165.34	162.34	163.18	296,827	-2.31(-1.40%)
Sep 25, 2023	164.77	165.77	164.73	165.49	183,510	+0.23(+0.14%)
Sep 22, 2023	163.97	166.75	162.90	165.25	346,619	+1.38(+0.84%)
Sep 21, 2023	171.02	171.02	163.72	163.87	470,412	-8.09(-4.71%)
Sep 20, 2023	173.88	175.01	171.95	171.96	278,757	-0.60(-0.35%)
Sep 19, 2023	173.35	174.46	172.09	172.56	215,427	-0.77(-0.45%)
Sep 18, 2023	175.21	176.43	173.32	173.33	245,825	-1.63(-0.93%)
Sep 15, 2023	175.24	175.48	173.40	174.97	572,778	-1.22(-0.69%)
Sep 14, 2023	174.18	176.82	173.76	176.19	185,478	+3.74(+2.17%)
Sep 13, 2023	173.17	173.68	171.97	172.45	164,990	-0.75(-0.43%)
Sep 12, 2023	174.16	174.70	173.15	173.21	153,263	-1.48(-0.85%)
Sep 11, 2023	174.96	175.61	174.22	174.68	201,914	+0.17(+0.10%)
Sep 08, 2023	177.20	177.46	174.49	174.52	195,630	-2.20(-1.25%)
Sep 07, 2023	172.59	177.06	172.59	176.72	274,830	+3.57(+2.06%)
Sep 06, 2023	170.87	173.30	169.42	173.15	237,551	+2.25(+1.32%)
Sep 05, 2023	173.75	174.71	169.89	170.90	292,378	-4.58(-2.61%)
Sep 01, 2023	176.65	176.77	175.13	175.48	189,453	-0.28(-0.16%)
Aug 31, 2023	176.34	176.98	175.09	175.76	333,797	-0.67(-0.38%)
Aug 30, 2023	177.09	177.61	176.13	176.43	218,691	-0.45(-0.25%)
Aug 29, 2023	175.59	177.01	174.84	176.88	246,561	+1.25(+0.71%)
Aug 28, 2023	175.00	177.67	175.00	175.62	219,797	+1.69(+0.97%)
Aug 25, 2023	174.55	174.89	172.94	173.93	481,680	+0.09(+0.05%)
Aug 24, 2023	175.75	177.75	172.33	173.84	217,073	-1.65(-0.94%)
Aug 23, 2023	173.72	175.50	172.96	175.50	336,020	+2.74(+1.59%)
Aug 22, 2023	172.38	173.63	171.25	172.76	266,153	+1.19(+0.70%)
Aug 21, 2023	172.21	172.29	169.85	171.56	134,726	-0.85(-0.49%)
Aug 18, 2023	169.46	172.56	169.37	172.41	326,727	+2.07(+1.22%)
Aug 17, 2023	173.72	174.23	170.12	170.34	219,129	-3.32(-1.91%)
Aug 16, 2023	173.91	175.06	172.81	173.66	166,905	-0.22(-0.13%)
Aug 15, 2023	172.61	174.07	172.50	173.88	302,193	+0.00(+0.00%)
Aug 14, 2023	174.47	175.47	173.25	173.88	261,464	-1.12(-0.64%)
Aug 11, 2023	172.32	175.16	171.93	175.00	307,225	+2.37(+1.37%)
Aug 10, 2023	174.13	175.06	171.69	172.63	245,420	-0.29(-0.17%)
Aug 09, 2023	170.53	174.36	170.22	172.92	418,183	+2.05(+1.20%)
Aug 08, 2023	171.26	171.58	169.72	170.88	141,570	-1.75(-1.01%)
Aug 07, 2023	170.86	172.82	169.62	172.63	154,369	+1.94(+1.13%)
Aug 04, 2023	170.42	173.23	169.53	170.69	274,088	+0.65(+0.38%)
Aug 03, 2023	168.99	170.09	167.34	170.05	363,247	+0.15(+0.09%)
Aug 02, 2023	170.03	171.34	169.34	169.90	233,540	-2.02(-1.17%)
Aug 01, 2023	173.47	173.47	171.35	171.91	165,547	-1.45(-0.84%)
Jul 31, 2023	172.19	173.57	171.88	173.36	294,167	+1.19(+0.69%)
Jul 28, 2023	176.52	176.54	171.41	172.17	296,112	-2.11(-1.21%)
Jul 27, 2023	181.01	182.28	174.20	174.28	217,356	-6.39(-3.54%)
Jul 26, 2023	184.78	184.78	179.74	180.67	354,820	-0.66(-0.36%)
Jul 25, 2023	181.27	182.50	180.89	181.33	260,053	-0.71(-0.39%)
Jul 24, 2023	180.50	182.67	180.04	182.03	163,750	+1.25(+0.69%)
Jul 21, 2023	180.02	182.05	179.58	180.78	244,128	+1.21(+0.68%)
Jul 20, 2023	178.88	179.60	176.48	179.57	193,187	+1.02(+0.57%)
Jul 19, 2023	180.72	180.72	176.77	178.55	275,353	+1.56(+0.88%)
Jul 18, 2023	182.05	182.05	175.58	176.99	464,833	-4.77(-2.62%)
Jul 17, 2023	181.01	182.28	180.24	181.76	348,336	+0.25(+0.14%)
Jul 14, 2023	180.47	182.02	180.47	181.50	367,552	+0.29(+0.16%)
Jul 13, 2023	178.42	181.44	176.87	181.21	418,541	+3.00(+1.69%)
Jul 12, 2023	177.67	179.21	176.61	178.21	346,668	+3.14(+1.79%)
Jul 11, 2023	171.67	175.45	171.09	175.06	314,976	+3.40(+1.98%)
Jul 10, 2023	168.72	172.15	168.25	171.67	433,808	+1.91(+1.12%)
Jul 07, 2023	170.09	170.49	168.34	169.76	421,273	-1.28(-0.75%)
Jul 06, 2023	170.61	171.09	167.84	171.04	371,426	-2.23(-1.29%)
Jul 05, 2023	170.45	175.19	169.76	173.28	548,301	+2.33(+1.36%)
Jul 03, 2023	169.46	172.31	169.04	170.95	121,276	+1.09(+0.64%)
Jun 30, 2023	169.92	170.45	167.10	169.86	472,253	+1.36(+0.81%)
Jun 29, 2023	166.35	169.66	166.35	168.50	340,457	+1.89(+1.13%)
Jun 28, 2023	167.07	168.30	165.50	166.61	386,974	-0.81(-0.48%)
Jun 27, 2023	164.83	167.92	164.28	167.42	259,922	+3.20(+1.95%)
Jun 26, 2023	160.65	164.43	160.65	164.22	247,832	+3.93(+2.45%)
Jun 23, 2023	163.87	165.28	159.61	160.29	760,111	-4.31(-2.62%)
Jun 22, 2023	167.69	167.69	163.32	164.60	297,522	-3.08(-1.84%)
Jun 21, 2023	167.33	167.73	165.79	167.68	207,439	-0.07(-0.04%)
Jun 20, 2023	168.49	168.49	165.26	167.75	189,974	-1.88(-1.11%)
Jun 16, 2023	170.21	171.14	168.53	169.63	490,252	+0.42(+0.25%)
Jun 15, 2023	167.64	169.69	167.53	169.22	350,030	+2.86(+1.72%)
May 08, 2023	165.59	166.66	165.22	166.36	149,057	-0.27(-0.16%)
May 05, 2023	165.37	167.46	165.37	166.63	235,786	+2.33(+1.42%)
May 04, 2023	162.34	165.22	160.99	164.30	269,767	+2.09(+1.29%)
May 03, 2023	160.49	164.47	160.28	162.21	272,180	+2.13(+1.33%)
May 02, 2023	158.79	161.74	158.51	160.08	325,748	+1.73(+1.09%)
May 01, 2023	161.24	162.28	157.74	158.35	273,872	-3.43(-2.12%)
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	156.86	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	155.23	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%)
Feb 01, 2023	161.35	165.19	159.90	164.50	359,665	+2.33(+1.44%)
Jan 31, 2023	160.58	162.57	160.17	162.16	331,189	+1.72(+1.07%)
Jan 30, 2023	161.48	162.39	159.95	160.45	255,904	-2.22(-1.36%)
Jan 27, 2023	160.58	163.01	159.88	162.66	294,032	+1.72(+1.07%)
Jan 26, 2023	158.94	161.31	158.94	160.95	202,795	+2.68(+1.69%)
Jan 25, 2023	159.85	160.01	157.26	158.27	200,778	-2.62(-1.63%)
Jan 24, 2023	161.90	162.79	160.79	160.89	165,035	-1.25(-0.77%)
Jan 23, 2023	159.41	162.35	158.19	162.14	252,451	+3.14(+1.98%)
Jan 20, 2023	158.43	159.60	156.50	159.00	274,379	+0.66(+0.41%)
Jan 19, 2023	155.75	159.29	155.30	158.35	455,428	+2.30(+1.48%)
Jan 18, 2023	153.88	156.99	153.67	156.04	322,453	+2.56(+1.67%)
Jan 17, 2023	155.51	155.89	153.31	153.48	168,752	-1.67(-1.08%)
Jan 13, 2023	152.18	155.85	152.18	155.15	269,576	+1.26(+0.82%)
Jan 12, 2023	151.04	154.20	150.16	153.88	149,887	+3.38(+2.25%)
Jan 11, 2023	146.55	151.00	146.55	150.50	236,807	+5.51(+3.80%)
Jan 10, 2023	143.30	145.11	142.38	144.99	204,605	+0.89(+0.62%)
Jan 09, 2023	144.76	146.50	144.01	144.10	144,452	-0.33(-0.23%)
Jan 06, 2023	142.57	145.02	141.23	144.43	145,266	+3.84(+2.73%)
Jan 05, 2023	144.76	144.76	140.07	140.59	197,281	-5.91(-4.03%)
Jan 04, 2023	143.34	147.28	142.12	146.50	174,998	+5.06(+3.58%)
Jan 03, 2023	144.92	145.31	140.30	141.44	214,380	-1.26(-0.89%)
Dec 30, 2022	142.79	143.28	140.89	142.70	169,271	-1.24(-0.86%)
Dec 29, 2022	140.84	144.22	139.97	143.95	139,339	+5.00(+3.60%)
Dec 28, 2022	142.17	142.56	138.48	138.94	141,403	-2.71(-1.92%)
Dec 27, 2022	142.02	142.35	140.74	141.66	111,942	-0.59(-0.42%)
Dec 23, 2022	140.83	142.44	139.72	142.25	81,826	+1.06(+0.75%)
Dec 22, 2022	141.04	141.26	138.28	141.19	135,304	-0.83(-0.59%)
Dec 21, 2022	140.28	143.04	139.98	142.02	212,150	+2.85(+2.05%)
Dec 20, 2022	139.61	141.28	137.98	139.17	154,260	-0.89(-0.63%)
Dec 19, 2022	140.52	140.89	138.28	140.06	188,248	-0.78(-0.56%)
Dec 16, 2022	143.33	144.20	138.96	140.85	731,356	-4.16(-2.87%)
Dec 15, 2022	147.02	148.14	144.76	145.00	310,448	-4.08(-2.74%)
Dec 14, 2022	150.17	152.64	147.72	149.08	351,939	-0.78(-0.52%)
Dec 13, 2022	152.48	152.94	147.53	149.87	241,207	+2.26(+1.53%)
Dec 12, 2022	147.24	148.32	145.67	147.61	290,568	-0.04(-0.03%)
Dec 09, 2022	147.09	148.97	146.62	147.65	196,497	+0.03(+0.02%)
Dec 08, 2022	147.96	149.73	147.13	147.62	379,893	+0.75(+0.51%)
Dec 07, 2022	145.10	147.43	144.80	146.87	261,728	+1.81(+1.25%)
Dec 06, 2022	146.93	147.72	144.54	145.05	231,242	-1.41(-0.97%)
Dec 05, 2022	148.97	149.05	146.03	146.46	494,237	-4.12(-2.73%)
Dec 02, 2022	147.14	150.96	146.08	150.58	385,662	+2.58(+1.74%)
Dec 01, 2022	150.20	150.94	147.13	148.00	224,770	-0.33(-0.23%)
Nov 30, 2022	144.75	148.34	143.91	148.34	569,449	+3.09(+2.12%)
Nov 29, 2022	144.37	146.00	143.60	145.25	229,806	+1.19(+0.83%)
Nov 28, 2022	149.06	149.43	143.62	144.06	179,526	-5.72(-3.82%)
Nov 25, 2022	149.98	150.31	149.26	149.78	70,482	+0.65(+0.44%)
Nov 23, 2022	149.83	150.26	148.11	149.13	126,049	-0.80(-0.54%)
Nov 22, 2022	149.06	149.97	146.86	149.93	181,987	+1.19(+0.80%)
Nov 21, 2022	148.60	150.34	148.60	148.74	168,854	-0.51(-0.34%)
Nov 18, 2022	151.01	151.01	147.83	149.25	194,716	+1.19(+0.80%)
Nov 17, 2022	148.21	149.11	146.58	148.06	219,090	-2.25(-1.50%)
Nov 16, 2022	149.50	150.98	149.20	150.31	161,419	+0.30(+0.20%)
Nov 15, 2022	152.00	152.38	149.03	150.02	318,510	-0.09(-0.06%)
Nov 14, 2022	153.09	153.09	149.82	150.10	175,991	-3.35(-2.19%)
Nov 11, 2022	156.97	156.97	152.73	153.46	228,242	-2.88(-1.85%)
Nov 10, 2022	148.93	156.34	147.94	156.34	273,572	+12.47(+8.67%)
Nov 09, 2022	146.54	148.41	143.65	143.88	197,121	-2.66(-1.82%)
Nov 08, 2022	147.02	148.47	145.44	146.54	216,745	-0.45(-0.31%)
Nov 07, 2022	148.67	149.52	146.13	146.99	187,983	-0.29(-0.19%)
Nov 04, 2022	146.12	148.00	143.52	147.28	239,868	+2.36(+1.63%)
Nov 03, 2022	142.77	145.54	140.77	144.92	231,691	+0.38(+0.26%)
Nov 02, 2022	147.90	149.52	144.25	144.53	301,732	-4.44(-2.98%)

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.

Eastgroup Properties (NY: EGP )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Eastgroup Properties (NY: EGP )

Historical Prices

Sections

Services