Canada markets open in 4 hours 31 minutes

EastGroup Properties, Inc. (EGP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
168.39-2.66 (-1.56%)
At close: 04:00PM EDT
168.39 0.00 (0.00%)
Pre-Market: 04:34AM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2024172.18172.18167.90168.39168.39250,300
Apr 12, 2024172.39172.68170.59171.05171.05201,800
Apr 11, 2024173.27173.70170.89172.90172.90229,500
Apr 10, 2024173.52173.52171.18172.57172.57302,400
Apr 09, 2024176.38178.46176.29178.08178.08111,900
Apr 08, 2024175.08176.82174.69176.21176.21130,300
Apr 05, 2024173.73174.60171.86174.23174.23199,600
Apr 04, 2024175.59176.09172.88173.59173.59131,300
Apr 03, 2024173.69174.89173.08174.05174.05319,500
Apr 02, 2024175.15175.73172.67174.04174.04151,900
Apr 01, 2024179.53180.43175.48176.32176.32229,900
Mar 28, 2024178.89180.12178.89179.77179.77153,300
Mar 27, 2024176.33179.09176.00178.10178.10178,200
Mar 27, 20241.27 Dividend
Mar 26, 2024179.21179.70175.76175.86174.59453,000
Mar 25, 2024181.37181.93179.07179.11177.82137,100
Mar 22, 2024181.76181.88179.85180.95179.64232,400
Mar 21, 2024180.13182.23180.08181.66180.35173,100
Mar 20, 2024175.35179.58174.76179.51178.21254,800
Mar 19, 2024175.60176.65175.15175.72174.45387,800
Mar 18, 2024176.40178.22175.51175.72174.45324,400
Mar 15, 2024177.53180.26176.07176.23174.961,072,600
Mar 14, 2024181.00181.00177.75179.36178.06301,800
Mar 13, 2024181.08182.60180.58181.08179.77212,400
Mar 12, 2024179.93181.67179.11180.94179.63373,600
Mar 11, 2024181.34182.41179.67180.21178.91150,000
Mar 08, 2024181.33182.32180.78181.11179.80153,700
Mar 07, 2024181.81182.31179.65180.41179.11263,300
Mar 06, 2024179.84181.25179.51180.57179.27326,700
Mar 05, 2024179.42181.87178.56179.42178.12285,400
Mar 04, 2024178.59181.02176.93180.43179.13356,100
Mar 01, 2024175.00179.40173.00179.00177.71336,600
Feb 29, 2024178.57178.83175.47175.69174.42712,600
Feb 28, 2024176.89178.88176.56177.00175.72294,200
Feb 27, 2024180.29180.76176.71177.32176.04221,600
Feb 26, 2024180.30180.71177.78179.17177.88213,700
Feb 23, 2024181.96182.18180.79180.93179.62229,700
Feb 22, 2024182.62182.85181.49182.08180.77276,400
Feb 21, 2024181.61182.68180.97182.29180.97168,100
Feb 20, 2024181.33183.32180.87181.48180.17290,600
Feb 16, 2024183.69185.00182.17182.71181.39278,700
Feb 15, 2024184.57186.39184.41184.91183.57191,500
Feb 14, 2024183.90184.67182.31183.46182.14202,400
Feb 13, 2024180.88183.39179.52183.28181.96391,400
Feb 12, 2024187.65188.55185.06185.30183.96311,200
Feb 09, 2024185.44186.98183.58186.11184.77236,000
Feb 08, 2024181.06185.50180.24184.96183.62515,800
Feb 07, 2024181.23181.64179.17179.35178.05264,300
Feb 06, 2024179.29181.48178.02181.10179.79248,400
Feb 05, 2024180.88180.88177.94178.33177.04220,300
Feb 02, 2024180.70184.02178.39183.11181.79378,600
Feb 01, 2024176.99183.00176.14182.94181.62378,200
Jan 31, 2024179.38181.14176.40177.43176.15287,900
Jan 30, 2024178.59179.80177.12178.71177.42180,000
Jan 29, 2024178.83180.10178.56179.57178.27123,600
Jan 26, 2024179.55179.94177.41178.97177.68135,000
Jan 25, 2024180.10180.54178.04178.56177.27174,500
Jan 24, 2024184.01184.01177.82177.91176.63218,300
Jan 23, 2024184.72184.72181.65181.73180.42216,500
Jan 22, 2024182.27184.34182.27183.50182.17260,200
Jan 19, 2024177.52182.63177.27181.56180.25293,000
Jan 18, 2024177.58178.01175.20176.75175.47193,200
Jan 17, 2024176.66178.03175.02177.53176.25343,300
Jan 16, 2024179.10180.88177.88179.02177.73257,100
Jan 12, 2024181.68182.13179.13180.62179.32202,000
Jan 11, 2024182.12182.29179.63179.85178.55223,900
Jan 10, 2024182.35184.15181.96182.87181.55171,100
Jan 09, 2024180.30183.06179.62182.17180.85148,800
Jan 08, 2024179.32182.78178.97181.99180.68271,700
Jan 05, 2024178.77181.93177.92179.32178.03378,300
Jan 04, 2024180.69182.14178.62180.13178.83361,100
Jan 03, 2024182.76182.76180.33180.78179.47402,700
Jan 02, 2024182.94185.04182.94184.31182.98321,200
Dec 29, 2023183.98185.18183.42183.54182.21263,000
Dec 28, 2023183.52185.32183.52185.00183.66171,700
Dec 28, 20231.27 Dividend
Dec 27, 2023185.19185.46183.99185.41182.81182,200
Dec 26, 2023183.95185.02183.50184.62182.03103,000
Dec 22, 2023182.50185.12182.50183.67181.09218,900
Dec 21, 2023182.13182.60179.92182.50179.94329,700
Dec 20, 2023184.26185.12180.87180.92178.38506,000
Dec 19, 2023185.28185.99184.09184.26181.68316,700
Dec 18, 2023184.20185.16183.32184.30181.72398,600
Dec 15, 2023186.11186.26182.74184.01181.43960,900
Dec 14, 2023184.33186.10183.79186.06183.45602,600
Dec 13, 2023176.62183.18176.62181.54178.99518,900
Dec 12, 2023174.76177.50173.80176.60174.12234,300
Dec 11, 2023173.00175.19172.67174.59172.14212,900
Dec 08, 2023172.49173.57172.12173.14170.71233,300
Dec 07, 2023172.77174.12172.48173.10170.67282,700
Dec 06, 2023173.83175.08172.75173.35170.92284,100
Dec 05, 2023176.47176.76172.22173.25170.82484,200
Dec 04, 2023176.34178.36175.57178.19175.69439,700
Dec 01, 2023173.18176.83172.81176.80174.32502,800
Nov 30, 2023171.78173.86171.56173.75171.31623,100
Nov 29, 2023172.43173.55171.78172.07169.66346,400
Nov 28, 2023171.94172.90170.50171.49169.09401,400
Nov 27, 2023171.98173.53171.47172.97170.54281,800
Nov 24, 2023171.50172.48171.31172.48170.0692,800
Nov 22, 2023172.49172.75171.30172.17169.76232,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...