Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eastgroup Properties (NY: EGP )

186.83 -4.90 (-2.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 191.30 192.21 188.84 191.73 268,906 +2.24(+1.18%)
Sep 18, 2024 190.76 191.79 188.28 189.49 406,181 -0.67(-0.35%)
Sep 17, 2024 189.81 190.99 188.92 190.16 352,278 -0.10(-0.05%)
Sep 16, 2024 190.29 190.92 188.47 190.26 414,451 +2.76(+1.47%)
Sep 13, 2024 186.80 187.83 186.40 187.50 257,709 +2.64(+1.43%)
Sep 12, 2024 183.61 185.28 182.03 184.86 194,192 +1.45(+0.79%)
Sep 11, 2024 183.58 183.87 180.92 183.41 335,321 -2.53(-1.36%)
Sep 10, 2024 186.82 187.41 183.59 185.94 553,849 -0.20(-0.11%)
Sep 09, 2024 184.76 187.18 184.71 186.14 435,829 +1.20(+0.65%)
Sep 06, 2024 186.65 186.65 183.62 184.94 376,594 -1.41(-0.76%)
Sep 05, 2024 186.87 187.93 185.60 186.35 275,071 +0.65(+0.35%)
Sep 04, 2024 186.02 187.96 184.94 185.70 194,111 -0.32(-0.17%)
Sep 03, 2024 184.55 187.16 184.03 186.02 453,624 -0.38(-0.20%)
Aug 30, 2024 185.00 186.58 183.79 186.40 411,671 +2.41(+1.31%)
Aug 29, 2024 184.43 185.19 182.08 183.99 363,414 -0.58(-0.31%)
Aug 28, 2024 187.35 187.35 183.84 184.57 368,247 -2.03(-1.09%)
Aug 27, 2024 185.70 187.43 185.18 186.60 200,071 -0.40(-0.21%)
Aug 26, 2024 189.48 189.57 186.40 187.00 168,240 -1.23(-0.65%)
Aug 23, 2024 186.69 188.54 186.00 188.23 222,491 +2.62(+1.41%)
Aug 22, 2024 185.03 185.76 183.97 185.61 130,413 +0.94(+0.51%)
Aug 21, 2024 183.61 184.75 182.34 184.67 132,936 +1.42(+0.77%)
Aug 20, 2024 183.24 183.66 181.82 183.25 168,662 +0.25(+0.14%)
Aug 19, 2024 181.16 183.49 181.16 183.00 123,386 +2.02(+1.12%)
Aug 16, 2024 182.57 183.37 180.57 180.98 228,141 -2.07(-1.13%)
Aug 15, 2024 184.03 185.02 182.41 183.05 310,590 +0.57(+0.31%)
Aug 14, 2024 181.78 183.93 181.78 182.48 173,064 +0.74(+0.41%)
Aug 13, 2024 181.56 182.63 180.55 181.74 298,160 +1.93(+1.07%)
Aug 12, 2024 181.01 181.01 179.24 179.81 313,684 -1.86(-1.02%)
Aug 09, 2024 180.54 182.21 179.46 181.67 288,700 +0.35(+0.19%)
Aug 08, 2024 181.27 182.90 179.75 181.32 259,269 +0.81(+0.45%)
Aug 07, 2024 183.46 184.62 180.30 180.51 441,555 -2.14(-1.17%)
Aug 06, 2024 179.53 184.41 178.66 182.65 237,262 +3.30(+1.84%)
Aug 05, 2024 181.35 185.31 178.97 179.35 415,865 -6.57(-3.53%)
Aug 02, 2024 186.64 188.01 184.23 185.92 233,315 -2.64(-1.40%)
Aug 01, 2024 188.59 190.27 186.68 188.56 235,467 +1.57(+0.84%)
Jul 31, 2024 187.79 189.59 186.21 186.99 323,235 -0.64(-0.34%)
Jul 30, 2024 187.88 188.16 185.75 187.63 286,881 +0.56(+0.30%)
Jul 29, 2024 187.68 187.68 185.14 187.07 298,901 -0.03(-0.02%)
Jul 26, 2024 185.31 188.24 184.61 187.10 199,965 +2.59(+1.40%)
Jul 25, 2024 186.56 187.68 183.88 184.51 374,261 -0.89(-0.48%)
Jul 24, 2024 191.12 192.61 184.01 185.40 585,161 -4.55(-2.40%)
Jul 23, 2024 190.50 191.93 188.36 189.95 410,478 -1.39(-0.73%)
Jul 22, 2024 190.58 191.61 188.00 191.34 200,558 +3.74(+1.99%)
Jul 19, 2024 187.05 187.91 185.67 187.60 162,024 +0.52(+0.28%)
Jul 18, 2024 185.45 189.53 185.45 187.08 233,312 +1.50(+0.81%)
Jul 17, 2024 183.96 188.32 183.96 185.58 373,462 +1.72(+0.94%)
Jul 16, 2024 185.90 186.82 183.29 183.86 422,655 -0.85(-0.46%)
Jul 15, 2024 184.20 185.53 183.64 184.71 272,027 +1.26(+0.69%)
Jul 12, 2024 183.65 185.64 183.00 183.45 349,425 +0.89(+0.49%)
Jul 11, 2024 179.54 183.35 179.03 182.56 279,757 +6.09(+3.45%)
Jul 10, 2024 174.33 176.74 174.00 176.47 182,003 +3.11(+1.79%)
Jul 09, 2024 174.21 174.91 172.17 173.36 199,780 -1.09(-0.62%)
Jul 08, 2024 174.20 175.51 174.20 174.45 188,920 +0.84(+0.48%)
Jul 05, 2024 172.38 174.26 171.60 173.61 238,096 +1.61(+0.94%)
Jul 03, 2024 173.16 173.37 171.42 172.00 165,982 -0.06(-0.03%)
Jul 02, 2024 170.60 172.41 169.70 172.06 449,365 +2.55(+1.50%)
Jul 01, 2024 169.49 171.10 167.81 169.51 234,350 -0.59(-0.35%)
Jun 28, 2024 168.72 170.44 167.13 170.10 473,185 +2.19(+1.30%)
Jun 27, 2024 167.77 168.62 166.58 167.91 394,717 +0.56(+0.33%)
Jun 26, 2024 165.73 167.90 165.15 167.35 376,878 +1.63(+0.98%)
Jun 25, 2024 166.15 166.49 164.70 165.73 178,935 -0.96(-0.58%)
Jun 24, 2024 165.80 169.17 165.66 166.69 417,780 +0.82(+0.50%)
Jun 21, 2024 165.37 166.18 164.07 165.87 510,233 +1.15(+0.70%)
Jun 20, 2024 164.37 165.39 163.54 164.71 157,797 -0.71(-0.43%)
Jun 18, 2024 165.56 166.09 164.32 165.42 163,399 +0.02(+0.01%)
Jun 17, 2024 163.77 166.06 162.35 165.40 237,912 +0.78(+0.48%)
Jun 14, 2024 164.06 164.92 163.03 164.62 117,097 -0.25(-0.15%)
Jun 13, 2024 166.58 166.58 164.12 164.86 205,826 -1.26(-0.76%)
Jun 12, 2024 168.62 169.79 165.46 166.12 363,542 +0.95(+0.58%)
Jun 11, 2024 163.70 166.45 163.45 165.17 223,318 +0.43(+0.26%)
Jun 10, 2024 163.29 165.58 161.97 164.74 256,123 -0.09(-0.05%)
Jun 07, 2024 164.02 165.55 163.25 164.83 395,448 -1.02(-0.62%)
Jun 06, 2024 162.85 166.16 162.56 165.86 270,589 +2.23(+1.37%)
Jun 05, 2024 163.77 164.60 162.10 163.62 352,781 -0.21(-0.13%)
Jun 04, 2024 160.69 165.21 160.69 163.83 296,078 +2.41(+1.49%)
Jun 03, 2024 164.34 164.58 160.73 161.42 267,951 -2.52(-1.54%)
May 31, 2024 160.70 164.47 159.06 163.94 603,951 +4.34(+2.72%)
May 30, 2024 158.54 159.94 158.54 159.60 147,690 +1.93(+1.22%)
May 29, 2024 156.28 158.07 156.28 157.68 182,356 -0.60(-0.38%)
May 28, 2024 160.46 160.48 157.96 158.27 184,573 -1.02(-0.64%)
May 24, 2024 160.80 161.60 159.26 159.29 181,808 -0.37(-0.23%)
May 23, 2024 164.74 164.74 159.54 159.66 269,102 -4.46(-2.72%)
May 22, 2024 164.11 165.27 163.80 164.12 159,701 -0.09(-0.05%)
May 21, 2024 164.77 165.38 163.59 164.21 191,235 -0.57(-0.34%)
May 20, 2024 164.34 167.11 163.89 164.77 233,072 +0.15(+0.09%)
May 17, 2024 165.49 165.49 164.34 164.62 153,173 -0.91(-0.55%)
May 16, 2024 165.51 166.46 164.98 165.54 260,186 +0.03(+0.02%)
May 15, 2024 166.94 167.14 165.35 165.51 347,884 +1.74(+1.06%)
May 14, 2024 163.20 164.18 160.96 163.77 288,334 +1.97(+1.22%)
May 13, 2024 164.28 164.40 160.98 161.80 156,177 -1.46(-0.89%)
May 10, 2024 163.87 163.91 161.83 163.25 262,962 -0.62(-0.38%)
May 09, 2024 160.70 164.04 160.15 163.87 303,063 +3.41(+2.12%)
May 08, 2024 159.83 160.68 158.14 160.47 329,025 -0.35(-0.22%)
May 07, 2024 158.55 160.92 157.91 160.81 359,166 +3.42(+2.18%)
May 06, 2024 159.57 159.57 156.44 157.39 203,458 -1.27(-0.80%)
May 03, 2024 159.81 160.97 157.43 158.66 346,190 +1.33(+0.85%)
May 02, 2024 157.00 158.08 155.21 157.33 299,842 +1.65(+1.06%)
May 01, 2024 154.19 159.37 154.19 155.68 322,603 +1.49(+0.97%)
Apr 30, 2024 154.77 156.53 154.18 154.19 272,968 -2.44(-1.56%)
Apr 29, 2024 156.14 157.47 155.45 156.63 225,356 +1.88(+1.22%)
Apr 26, 2024 154.94 156.23 154.22 154.75 304,013 +0.18(+0.12%)
Apr 25, 2024 156.23 157.54 154.06 154.57 436,124 -2.23(-1.42%)
Apr 24, 2024 161.82 163.74 156.22 156.80 810,843 -7.70(-4.68%)
Apr 23, 2024 162.27 165.18 161.68 164.51 324,676 +2.39(+1.48%)
Apr 22, 2024 158.51 162.29 157.49 162.11 492,814 +4.04(+2.56%)
Apr 19, 2024 158.32 158.56 156.70 158.07 344,411 +0.05(+0.03%)
Apr 18, 2024 161.03 161.03 156.60 158.03 335,238 -2.76(-1.72%)
Apr 17, 2024 164.05 166.44 158.76 160.78 637,274 -4.31(-2.61%)
Apr 16, 2024 166.58 166.86 164.76 165.09 263,174 -2.03(-1.22%)
Apr 15, 2024 170.89 170.89 166.64 167.13 252,194 -2.64(-1.56%)
Apr 12, 2024 171.10 171.38 169.31 169.77 203,621 -1.84(-1.07%)
Apr 11, 2024 171.97 172.39 169.61 171.60 231,247 +0.33(+0.19%)
Apr 10, 2024 172.22 172.22 169.90 171.28 304,688 -5.47(-3.09%)
Apr 09, 2024 175.06 177.12 174.97 176.74 112,755 +1.86(+1.06%)
Apr 08, 2024 173.77 175.49 173.38 174.89 131,307 +1.97(+1.14%)
Apr 05, 2024 172.43 173.29 170.57 172.92 201,066 +0.63(+0.37%)
Apr 04, 2024 174.27 174.77 171.58 172.29 132,341 -0.46(-0.26%)
Apr 03, 2024 172.39 173.58 171.78 172.74 321,929 +0.01(+0.01%)
Apr 02, 2024 173.84 174.41 171.37 172.73 153,057 -2.26(-1.29%)
Apr 01, 2024 178.18 179.07 174.16 175.00 231,625 -3.42(-1.92%)
Mar 28, 2024 177.55 178.76 177.55 178.42 154,460 +1.66(+0.94%)
Mar 27, 2024 175.01 177.58 174.68 176.76 179,589 +3.48(+2.01%)
Mar 26, 2024 176.58 177.06 173.18 173.28 459,711 -3.20(-1.81%)
Mar 25, 2024 178.71 179.26 176.44 176.48 139,147 -1.81(-1.02%)
Mar 22, 2024 179.09 179.21 177.21 178.29 235,827 -0.70(-0.39%)
Mar 21, 2024 177.49 179.56 177.44 178.99 175,691 +2.12(+1.20%)
Mar 20, 2024 172.78 176.94 172.19 176.88 258,602 +3.74(+2.16%)
Mar 19, 2024 173.02 174.06 172.58 173.14 393,583 +0.00(+0.00%)
Mar 18, 2024 173.81 175.60 172.94 173.14 329,263 -0.50(-0.29%)
Mar 15, 2024 174.93 177.62 173.49 173.64 1,088,545 -3.08(-1.75%)
Mar 14, 2024 178.34 178.34 175.14 176.73 306,286 -1.69(-0.95%)
Mar 13, 2024 178.42 179.92 177.93 178.42 215,548 +0.14(+0.08%)
Mar 12, 2024 177.29 179.00 176.48 178.28 379,181 +0.72(+0.40%)
Mar 11, 2024 178.68 179.73 177.03 177.57 152,252 -0.89(-0.50%)
Mar 08, 2024 178.67 179.64 178.13 178.45 155,988 +0.69(+0.39%)
Mar 07, 2024 179.14 179.63 177.01 177.76 267,221 -0.16(-0.09%)
Mar 06, 2024 177.20 178.59 176.88 177.92 331,564 +1.13(+0.64%)
Mar 05, 2024 176.79 179.20 175.94 176.79 289,618 -1.00(-0.56%)
Mar 04, 2024 175.97 178.36 174.33 177.78 361,390 +1.41(+0.80%)
Mar 01, 2024 172.43 176.76 170.46 176.37 341,596 +3.26(+1.88%)
Feb 29, 2024 175.95 176.21 172.90 173.11 723,168 -1.29(-0.74%)
Feb 28, 2024 174.29 176.25 173.97 174.40 298,551 -0.31(-0.18%)
Feb 27, 2024 177.64 178.11 174.11 174.72 224,882 -1.82(-1.03%)
Feb 26, 2024 177.65 178.06 175.17 176.54 216,878 -1.73(-0.97%)
Feb 23, 2024 179.29 179.50 178.14 178.28 233,148 -1.13(-0.63%)
Feb 22, 2024 179.94 180.17 178.83 179.41 280,524 -0.21(-0.12%)
Feb 21, 2024 178.94 180.00 178.31 179.62 170,623 +0.80(+0.45%)
Feb 20, 2024 178.67 180.63 178.22 178.82 295,624 -1.21(-0.67%)
Feb 16, 2024 180.99 182.28 179.50 180.03 282,869 -2.17(-1.19%)
Feb 15, 2024 181.86 183.66 181.70 182.20 194,340 +1.43(+0.79%)
Feb 14, 2024 181.20 181.96 179.63 180.77 205,438 +0.18(+0.10%)
Feb 13, 2024 178.23 180.70 176.89 180.59 397,268 -1.99(-1.09%)
Feb 12, 2024 184.90 185.78 182.34 182.58 315,855 -0.80(-0.44%)
Feb 09, 2024 182.72 184.24 180.89 183.38 239,536 +1.13(+0.62%)
Feb 08, 2024 178.40 182.77 177.59 182.25 523,494 +5.53(+3.13%)
Feb 07, 2024 178.57 178.97 176.54 176.72 268,259 -1.73(-0.97%)
Feb 06, 2024 176.66 178.82 175.40 178.44 252,127 +2.73(+1.55%)
Feb 05, 2024 178.23 178.23 175.33 175.71 223,551 -4.71(-2.61%)
Feb 02, 2024 178.05 181.31 175.77 180.42 384,231 +0.17(+0.09%)
Feb 01, 2024 174.39 180.31 173.56 180.25 383,839 +5.43(+3.11%)
Jan 31, 2024 176.75 178.48 173.81 174.83 292,203 -1.26(-0.72%)
Jan 30, 2024 175.97 177.16 174.52 176.09 182,699 -0.85(-0.48%)
Jan 29, 2024 176.21 177.45 175.94 176.94 125,396 +0.59(+0.34%)
Jan 26, 2024 176.91 177.29 174.81 176.34 137,046 +0.40(+0.23%)
Jan 25, 2024 177.46 177.89 175.43 175.94 177,129 +0.64(+0.37%)
Jan 24, 2024 181.31 181.31 175.21 175.30 221,533 -3.76(-2.10%)
Jan 23, 2024 182.01 182.01 178.98 179.06 219,803 -1.74(-0.96%)
Jan 22, 2024 179.59 181.63 179.59 180.81 264,065 +1.91(+1.07%)
Jan 19, 2024 174.91 179.94 174.67 178.90 297,351 +4.74(+2.72%)
Jan 18, 2024 174.97 175.40 172.63 174.16 196,093 -0.77(-0.44%)
Jan 17, 2024 174.07 175.42 172.45 174.93 348,426 -1.47(-0.83%)
Jan 16, 2024 176.47 178.23 175.27 176.39 260,901 -1.58(-0.89%)
Jan 12, 2024 179.01 179.46 176.50 177.97 205,055 +0.76(+0.43%)
Jan 11, 2024 179.45 179.62 176.99 177.21 227,260 -2.98(-1.65%)
Jan 10, 2024 179.67 181.45 179.29 180.19 173,639 +0.69(+0.38%)
Jan 09, 2024 177.65 180.37 176.98 179.50 151,029 +0.18(+0.10%)
Jan 08, 2024 176.69 180.10 176.34 179.32 275,727 +2.63(+1.49%)
Jan 05, 2024 176.15 179.26 175.30 176.69 383,900 -0.80(-0.45%)
Jan 04, 2024 178.04 179.47 176.00 177.49 366,518 -0.64(-0.36%)
Jan 03, 2024 180.08 180.08 177.68 178.13 408,747 -3.48(-1.92%)
Jan 02, 2024 180.25 182.32 180.25 181.60 326,032 +0.76(+0.42%)
Dec 29, 2023 181.28 182.46 180.73 180.85 266,951 -1.44(-0.79%)
Dec 28, 2023 180.83 182.60 180.83 182.28 174,259 +0.85(+0.47%)
Dec 27, 2023 181.22 181.49 180.05 181.44 186,142 +0.77(+0.43%)
Dec 26, 2023 180.01 181.06 179.57 180.66 105,212 +0.93(+0.52%)
Dec 22, 2023 178.59 181.15 178.59 179.74 223,644 +1.15(+0.64%)
Dec 21, 2023 178.23 178.69 176.07 178.59 336,893 +1.55(+0.87%)
Dec 20, 2023 180.31 181.15 177.00 177.04 517,058 -3.27(-1.81%)
Dec 19, 2023 181.31 182.00 180.15 180.31 323,586 -0.04(-0.02%)
Dec 18, 2023 180.25 181.19 179.39 180.35 407,349 +0.28(+0.16%)
Dec 15, 2023 182.12 182.27 178.82 180.07 983,614 -2.01(-1.10%)
Dec 14, 2023 180.38 182.11 179.85 182.07 615,756 +4.42(+2.49%)
Dec 13, 2023 172.84 179.26 172.84 177.65 530,277 +4.83(+2.80%)
Dec 12, 2023 171.02 173.70 170.08 172.82 239,401 +1.97(+1.15%)
Dec 11, 2023 169.29 171.44 168.97 170.85 217,586 +1.42(+0.84%)
Dec 08, 2023 168.79 169.85 168.43 169.43 238,433 +0.04(+0.02%)
Dec 07, 2023 169.07 170.39 168.78 169.39 288,920 -0.24(-0.14%)
Dec 06, 2023 170.11 171.33 169.05 169.64 290,350 +0.10(+0.06%)
Dec 05, 2023 172.69 172.97 168.53 169.54 494,824 -4.83(-2.77%)
Dec 04, 2023 172.56 174.54 171.81 174.37 449,322 +1.36(+0.79%)
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.