EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
187.62
-0.81 (-0.43%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 191.23 | 191.23 | 187.89 | 188.43 | 188.43 | -1.15% | 257,977 |
| Sep 24, 2024 | 188.74 | 191.58 | 188.74 | 190.63 | 190.63 | 0.66% | 349,538 |
| Sep 23, 2024 | 187.96 | 190.13 | 187.03 | 189.38 | 189.38 | 1.36% | 759,353 |
| Sep 20, 2024 | 191.31 | 191.35 | 186.50 | 186.83 | 186.83 | -2.56% | 791,411 |
| Sep 19, 2024 | 191.30 | 192.21 | 188.84 | 191.73 | 191.73 | 1.18% | 268,906 |
| Sep 18, 2024 | 190.76 | 191.79 | 188.28 | 189.49 | 189.49 | -0.35% | 406,181 |
| Sep 17, 2024 | 189.81 | 190.99 | 188.92 | 190.16 | 190.16 | -0.05% | 352,278 |
| Sep 16, 2024 | 190.29 | 190.92 | 188.47 | 190.26 | 190.26 | 1.47% | 414,451 |
| Sep 13, 2024 | 186.80 | 187.83 | 186.40 | 187.50 | 187.50 | 1.43% | 257,709 |
| Sep 12, 2024 | 183.61 | 185.28 | 182.04 | 184.86 | 184.86 | 0.79% | 194,347 |
| Sep 11, 2024 | 183.58 | 183.87 | 180.92 | 183.41 | 183.41 | -1.36% | 335,321 |
| Sep 10, 2024 | 186.82 | 187.41 | 183.59 | 185.94 | 185.94 | -0.11% | 553,849 |
| Sep 9, 2024 | 184.76 | 187.18 | 184.71 | 186.14 | 186.14 | 0.65% | 435,829 |
| Sep 6, 2024 | 186.65 | 186.65 | 183.63 | 184.94 | 184.94 | -0.76% | 376,594 |
| Sep 5, 2024 | 186.87 | 187.93 | 185.60 | 186.35 | 186.35 | 0.35% | 275,071 |
| Sep 4, 2024 | 186.02 | 187.96 | 184.94 | 185.70 | 185.70 | -0.17% | 193,991 |
| Sep 3, 2024 | 184.55 | 187.16 | 184.03 | 186.02 | 186.02 | -0.20% | 453,624 |
| Aug 30, 2024 | 185.00 | 186.58 | 183.79 | 186.40 | 186.40 | 1.31% | 411,671 |
| Aug 29, 2024 | 184.43 | 185.19 | 182.08 | 183.99 | 183.99 | -0.31% | 363,414 |
| Aug 28, 2024 | 187.35 | 187.35 | 183.85 | 184.57 | 184.57 | -1.09% | 367,915 |
| Aug 27, 2024 | 185.70 | 187.43 | 185.18 | 186.60 | 186.60 | -0.21% | 200,071 |
| Aug 26, 2024 | 189.48 | 189.57 | 186.40 | 187.00 | 187.00 | -0.65% | 168,240 |
| Aug 23, 2024 | 186.69 | 188.54 | 186.00 | 188.23 | 188.23 | 1.41% | 222,491 |
| Aug 22, 2024 | 185.03 | 185.76 | 183.97 | 185.61 | 185.61 | 0.51% | 130,413 |
| Aug 21, 2024 | 183.61 | 184.75 | 182.34 | 184.67 | 184.67 | 0.77% | 132,936 |
| Aug 20, 2024 | 183.24 | 183.66 | 181.82 | 183.25 | 183.25 | 0.14% | 168,662 |
| Aug 19, 2024 | 181.16 | 183.49 | 181.16 | 183.00 | 183.00 | 1.12% | 123,386 |
| Aug 16, 2024 | 182.57 | 183.37 | 180.57 | 180.98 | 180.98 | -1.13% | 228,141 |
| Aug 15, 2024 | 184.03 | 185.02 | 182.42 | 183.05 | 183.05 | 0.31% | 310,590 |
| Aug 14, 2024 | 181.78 | 183.93 | 181.78 | 182.48 | 182.48 | 0.41% | 173,064 |
| Aug 13, 2024 | 181.56 | 182.63 | 180.55 | 181.74 | 181.74 | 1.07% | 298,160 |
| Aug 12, 2024 | 181.01 | 181.01 | 179.24 | 179.81 | 179.81 | -1.02% | 313,684 |
| Aug 9, 2024 | 180.54 | 182.21 | 179.46 | 181.67 | 181.67 | 0.19% | 288,700 |
| Aug 8, 2024 | 181.27 | 182.90 | 179.75 | 181.32 | 181.32 | 0.45% | 259,269 |
| Aug 7, 2024 | 183.46 | 184.62 | 180.30 | 180.51 | 180.51 | -1.17% | 441,556 |
| Aug 6, 2024 | 179.53 | 184.41 | 178.66 | 182.65 | 182.65 | 1.84% | 237,262 |
| Aug 5, 2024 | 181.35 | 185.31 | 178.97 | 179.35 | 179.35 | -3.53% | 415,865 |
| Aug 2, 2024 | 186.64 | 188.01 | 184.23 | 185.92 | 185.92 | -1.40% | 233,315 |
| Aug 1, 2024 | 188.59 | 190.27 | 186.68 | 188.56 | 188.56 | 0.84% | 235,467 |
| Jul 31, 2024 | 187.79 | 189.59 | 186.21 | 186.99 | 186.99 | -0.34% | 323,235 |
| Jul 30, 2024 | 187.88 | 188.16 | 185.75 | 187.63 | 187.63 | 0.30% | 286,881 |
| Jul 29, 2024 | 187.68 | 187.68 | 185.14 | 187.07 | 187.07 | -0.02% | 298,901 |
| Jul 26, 2024 | 185.31 | 188.24 | 184.61 | 187.10 | 187.10 | 1.40% | 199,965 |
| Jul 25, 2024 | 186.56 | 187.68 | 183.88 | 184.51 | 184.51 | -0.48% | 374,261 |
| Jul 24, 2024 | 191.12 | 192.61 | 184.01 | 185.40 | 185.40 | -2.40% | 585,161 |
| Jul 23, 2024 | 190.50 | 191.93 | 188.36 | 189.95 | 189.95 | -0.73% | 410,478 |
| Jul 22, 2024 | 190.58 | 191.61 | 188.00 | 191.34 | 191.34 | 1.99% | 200,558 |
| Jul 19, 2024 | 187.05 | 187.91 | 185.67 | 187.60 | 187.60 | 0.28% | 162,024 |
| Jul 18, 2024 | 185.45 | 189.53 | 185.45 | 187.08 | 187.08 | 0.81% | 233,326 |
| Jul 17, 2024 | 183.96 | 188.32 | 183.96 | 185.58 | 185.58 | 0.94% | 373,462 |
| Jul 16, 2024 | 185.90 | 186.82 | 183.29 | 183.86 | 183.86 | -0.46% | 422,655 |
| Jul 15, 2024 | 184.20 | 185.53 | 183.64 | 184.71 | 184.71 | 0.69% | 272,027 |
| Jul 12, 2024 | 183.65 | 185.64 | 183.00 | 183.45 | 183.45 | 0.49% | 349,425 |
| Jul 11, 2024 | 179.54 | 183.35 | 179.03 | 182.56 | 182.56 | 3.45% | 279,757 |
| Jul 10, 2024 | 174.33 | 176.74 | 174.00 | 176.47 | 176.47 | 1.79% | 182,003 |
| Jul 9, 2024 | 174.21 | 174.92 | 172.17 | 173.36 | 173.36 | -0.62% | 199,780 |
| Jul 8, 2024 | 174.20 | 175.51 | 174.20 | 174.45 | 174.45 | 0.48% | 188,920 |
| Jul 5, 2024 | 172.38 | 174.26 | 171.60 | 173.61 | 173.61 | 0.94% | 238,096 |
| Jul 3, 2024 | 173.16 | 173.37 | 171.42 | 172.00 | 172.00 | -0.03% | 165,982 |
| Jul 2, 2024 | 170.60 | 172.41 | 169.70 | 172.06 | 172.06 | 1.50% | 449,365 |
| Jul 1, 2024 | 169.49 | 171.10 | 167.81 | 169.51 | 169.51 | -0.35% | 234,350 |
| Jun 28, 2024 | 168.72 | 170.44 | 167.13 | 170.10 | 170.10 | 0.54% | 473,185 |
| Jun 27, 2024 | 169.04 | 169.89 | 167.84 | 169.18 | 167.93 | 0.33% | 391,754 |
| Jun 26, 2024 | 166.98 | 169.17 | 166.40 | 168.62 | 167.37 | 0.98% | 374,049 |
| Jun 25, 2024 | 167.41 | 167.75 | 165.95 | 166.98 | 165.74 | -0.58% | 177,592 |
| Jun 24, 2024 | 167.05 | 170.45 | 166.91 | 167.95 | 166.71 | 0.50% | 414,644 |
| Jun 21, 2024 | 166.62 | 167.44 | 165.31 | 167.12 | 165.88 | 0.70% | 506,403 |
| Jun 20, 2024 | 165.61 | 166.64 | 164.78 | 165.96 | 164.73 | -0.43% | 156,613 |
| Jun 18, 2024 | 166.81 | 167.35 | 165.56 | 166.67 | 165.44 | 0.01% | 162,173 |
| Jun 17, 2024 | 165.01 | 167.32 | 163.58 | 166.65 | 165.42 | 0.48% | 236,127 |
| Jun 14, 2024 | 165.30 | 166.17 | 164.26 | 165.86 | 164.63 | -0.15% | 116,218 |
| Jun 13, 2024 | 167.84 | 167.84 | 165.37 | 166.11 | 164.88 | -0.76% | 204,281 |
| Jun 12, 2024 | 169.90 | 171.07 | 166.71 | 167.38 | 166.14 | 0.58% | 360,813 |
| Jun 11, 2024 | 164.94 | 167.71 | 164.69 | 166.42 | 165.19 | 0.26% | 221,642 |
| Jun 10, 2024 | 164.53 | 166.83 | 163.19 | 165.99 | 164.76 | -0.05% | 254,201 |
| Jun 7, 2024 | 165.26 | 166.80 | 164.48 | 166.08 | 164.85 | -0.62% | 392,480 |
| Jun 6, 2024 | 164.08 | 167.42 | 163.80 | 167.11 | 165.87 | 1.36% | 268,558 |
| Jun 5, 2024 | 165.01 | 165.85 | 163.33 | 164.86 | 163.64 | -0.13% | 350,133 |
| Jun 4, 2024 | 161.90 | 166.46 | 161.90 | 165.07 | 163.85 | 1.49% | 293,856 |
| Jun 3, 2024 | 165.58 | 165.83 | 161.95 | 162.64 | 161.44 | -1.54% | 265,940 |
| May 31, 2024 | 161.92 | 165.71 | 160.26 | 165.18 | 163.96 | 2.72% | 599,418 |
| May 30, 2024 | 159.74 | 161.15 | 159.74 | 160.81 | 159.62 | 1.22% | 146,582 |
| May 29, 2024 | 157.46 | 159.27 | 157.46 | 158.87 | 157.69 | -0.38% | 180,988 |
| May 28, 2024 | 161.67 | 161.69 | 159.15 | 159.47 | 158.29 | -0.64% | 183,188 |
| May 24, 2024 | 162.02 | 162.82 | 160.47 | 160.50 | 159.31 | -0.23% | 180,444 |
| May 23, 2024 | 165.99 | 165.99 | 160.75 | 160.87 | 159.68 | -2.72% | 267,082 |
| May 22, 2024 | 165.35 | 166.52 | 165.04 | 165.36 | 164.14 | -0.05% | 158,503 |
| May 21, 2024 | 166.02 | 166.63 | 164.83 | 165.45 | 164.22 | -0.34% | 189,800 |
| May 20, 2024 | 165.58 | 168.37 | 165.13 | 166.02 | 164.79 | 0.09% | 231,323 |
| May 17, 2024 | 166.74 | 166.74 | 165.58 | 165.87 | 164.64 | -0.55% | 152,024 |
| May 16, 2024 | 166.76 | 167.72 | 166.23 | 166.79 | 165.55 | 0.02% | 258,233 |
| May 15, 2024 | 168.20 | 168.40 | 166.60 | 166.76 | 165.52 | 1.06% | 345,273 |
| May 14, 2024 | 164.43 | 165.42 | 162.18 | 165.01 | 163.79 | 1.22% | 286,170 |
| May 13, 2024 | 165.52 | 165.64 | 162.20 | 163.02 | 161.81 | -0.89% | 155,005 |
| May 10, 2024 | 165.11 | 165.15 | 163.05 | 164.49 | 163.27 | -0.38% | 260,988 |
| May 9, 2024 | 161.92 | 165.28 | 161.36 | 165.11 | 163.89 | 2.12% | 300,788 |
| May 8, 2024 | 161.04 | 161.89 | 159.34 | 161.68 | 160.48 | -0.22% | 326,556 |
| May 7, 2024 | 159.75 | 162.14 | 159.10 | 162.03 | 160.83 | 2.18% | 356,476 |
| May 6, 2024 | 160.78 | 160.78 | 157.62 | 158.58 | 157.41 | -0.80% | 201,931 |
| May 3, 2024 | 161.02 | 162.19 | 158.63 | 159.86 | 158.68 | 0.85% | 343,591 |