Skip to main content

Eastgroup Properties (NY: EGP )

179.77 +1.67 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 178.89 180.12 178.89 179.77 153,301 +1.67(+0.94%)
Mar 27, 2024 176.33 178.92 176.00 178.10 178,241 +3.51(+2.01%)
Mar 26, 2024 177.92 178.40 174.49 174.59 456,260 -3.23(-1.81%)
Mar 25, 2024 180.06 180.62 177.78 177.82 138,103 -1.83(-1.02%)
Mar 22, 2024 180.45 180.57 178.55 179.64 234,057 -0.71(-0.39%)
Mar 21, 2024 178.83 180.91 178.78 180.35 174,372 +2.13(+1.20%)
Mar 20, 2024 174.08 178.28 173.49 178.21 256,661 +3.76(+2.16%)
Mar 19, 2024 174.33 175.37 173.88 174.45 390,628 +0.00(+0.00%)
Mar 18, 2024 175.13 176.93 174.24 174.45 326,791 -0.51(-0.29%)
Mar 15, 2024 176.25 178.96 174.80 174.96 1,080,374 -3.11(-1.75%)
Mar 14, 2024 179.69 179.69 176.47 178.06 303,987 -1.71(-0.95%)
Mar 13, 2024 179.77 181.28 179.28 179.77 213,929 +0.14(+0.08%)
Mar 12, 2024 178.63 180.36 177.81 179.63 376,334 +0.72(+0.40%)
Mar 11, 2024 180.03 181.09 178.37 178.91 151,109 -0.89(-0.50%)
Mar 08, 2024 180.02 181.00 179.47 179.80 154,817 +0.69(+0.39%)
Mar 07, 2024 180.50 180.99 178.35 179.11 265,215 -0.16(-0.09%)
Mar 06, 2024 178.54 179.94 178.21 179.27 329,075 +1.14(+0.64%)
Mar 05, 2024 178.12 180.56 177.27 178.12 287,444 -1.00(-0.56%)
Mar 04, 2024 177.30 179.71 175.65 179.13 358,677 +1.42(+0.80%)
Mar 01, 2024 173.74 178.10 171.75 177.71 339,032 +3.29(+1.88%)
Feb 29, 2024 177.28 177.54 174.20 174.42 717,740 -1.30(-0.74%)
Feb 28, 2024 175.61 177.59 175.28 175.72 296,309 -0.32(-0.18%)
Feb 27, 2024 178.99 179.46 175.43 176.04 223,194 -1.84(-1.03%)
Feb 26, 2024 179.00 179.41 176.50 177.88 215,250 -1.75(-0.97%)
Feb 23, 2024 180.65 180.86 179.48 179.62 231,398 -1.14(-0.63%)
Feb 22, 2024 181.30 181.53 180.18 180.76 278,418 -0.21(-0.12%)
Feb 21, 2024 180.30 181.36 179.66 180.97 169,342 +0.80(+0.45%)
Feb 20, 2024 180.02 182.00 179.56 180.17 293,404 -1.22(-0.67%)
Feb 16, 2024 182.36 183.66 180.85 181.39 280,746 -2.18(-1.19%)
Feb 15, 2024 183.24 185.04 183.08 183.57 192,881 +1.44(+0.79%)
Feb 14, 2024 182.57 183.34 180.99 182.13 203,896 +0.18(+0.10%)
Feb 13, 2024 179.57 182.07 178.22 181.96 394,286 -2.01(-1.09%)
Feb 12, 2024 186.29 187.19 183.72 183.96 313,484 -0.80(-0.44%)
Feb 09, 2024 184.10 185.63 182.25 184.77 237,737 +1.14(+0.62%)
Feb 08, 2024 179.75 184.16 178.94 183.62 519,565 +5.57(+3.13%)
Feb 07, 2024 179.92 180.32 177.88 178.06 266,245 -1.74(-0.97%)
Feb 06, 2024 178.00 180.17 176.73 179.79 250,235 +2.75(+1.55%)
Feb 05, 2024 179.57 179.57 176.66 177.04 221,873 -4.75(-2.61%)
Feb 02, 2024 179.40 182.69 177.10 181.79 381,346 +0.17(+0.09%)
Feb 01, 2024 175.71 181.68 174.87 181.62 380,958 +5.47(+3.11%)
Jan 31, 2024 178.09 179.83 175.13 176.15 290,010 -1.27(-0.72%)
Jan 30, 2024 177.30 178.50 175.84 177.42 181,328 -0.85(-0.48%)
Jan 29, 2024 177.54 178.79 177.27 178.27 124,454 +0.59(+0.33%)
Jan 26, 2024 178.25 178.64 176.13 177.68 136,017 +0.41(+0.23%)
Jan 25, 2024 178.80 179.24 176.75 177.27 175,799 +0.65(+0.37%)
Jan 24, 2024 182.68 182.68 176.54 176.62 219,870 -3.79(-2.10%)
Jan 23, 2024 183.39 183.39 180.33 180.42 218,153 -1.76(-0.96%)
Jan 22, 2024 180.95 183.01 180.95 182.18 262,083 +1.93(+1.07%)
Jan 19, 2024 176.24 181.31 175.99 180.25 295,119 +4.78(+2.72%)
Jan 18, 2024 176.30 176.72 173.94 175.47 194,621 -0.77(-0.44%)
Jan 17, 2024 175.38 176.74 173.75 176.25 345,811 -1.48(-0.83%)
Jan 16, 2024 177.81 179.57 176.59 177.73 258,943 -1.59(-0.89%)
Jan 12, 2024 180.37 180.81 177.84 179.32 203,515 +0.77(+0.43%)
Jan 11, 2024 180.81 180.97 178.33 178.55 225,554 -3.00(-1.65%)
Jan 10, 2024 181.03 182.82 180.65 181.55 172,335 +0.69(+0.38%)
Jan 09, 2024 179.00 181.74 178.32 180.85 149,895 +0.18(+0.10%)
Jan 08, 2024 178.03 181.46 177.68 180.68 273,657 +2.65(+1.49%)
Jan 05, 2024 177.48 180.62 176.63 178.03 381,018 -0.80(-0.45%)
Jan 04, 2024 179.38 180.82 177.33 178.83 363,767 -0.64(-0.36%)
Jan 03, 2024 181.44 181.44 179.03 179.47 405,678 -3.51(-1.92%)
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.