NYSE - Delayed Quote USD

EastGroup Properties, Inc. (EGP)

159.22 -2.78 (-1.72%)
At close: April 18 at 4:00 PM EDT
159.67 +0.45 (+0.28%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 162.25 162.25 157.79 159.22 159.22 332,700
Apr 17, 2024 165.29 167.70 159.97 162.00 162.00 632,500
Apr 16, 2024 167.84 168.12 166.01 166.34 166.34 261,200
Apr 15, 2024 172.18 172.18 167.90 168.39 168.39 250,300
Apr 12, 2024 172.39 172.68 170.59 171.05 171.05 201,800
Apr 11, 2024 173.27 173.70 170.89 172.90 172.90 229,500
Apr 10, 2024 173.52 173.52 171.18 172.57 172.57 302,400
Apr 9, 2024 176.38 178.46 176.29 178.08 178.08 111,900
Apr 8, 2024 175.08 176.82 174.69 176.21 176.21 130,300
Apr 5, 2024 173.73 174.60 171.86 174.23 174.23 199,600
Apr 4, 2024 175.59 176.09 172.88 173.59 173.59 131,300
Apr 3, 2024 173.69 174.89 173.08 174.05 174.05 319,500
Apr 2, 2024 175.15 175.73 172.67 174.04 174.04 151,900
Apr 1, 2024 179.53 180.43 175.48 176.32 176.32 229,900
Mar 28, 2024 178.89 180.12 178.89 179.77 179.77 153,300
Mar 27, 2024 1.27 Dividend
Mar 27, 2024 176.33 179.09 176.00 178.10 178.10 178,200
Mar 26, 2024 179.21 179.70 175.76 175.86 174.59 453,000
Mar 25, 2024 181.37 181.93 179.07 179.11 177.82 137,100
Mar 22, 2024 181.76 181.88 179.85 180.95 179.64 232,400
Mar 21, 2024 180.13 182.23 180.08 181.66 180.35 173,100
Mar 20, 2024 175.35 179.58 174.76 179.51 178.21 254,800
Mar 19, 2024 175.60 176.65 175.15 175.72 174.45 387,800
Mar 18, 2024 176.40 178.22 175.51 175.72 174.45 324,400
Mar 15, 2024 177.53 180.26 176.07 176.23 174.96 1,072,600
Mar 14, 2024 181.00 181.00 177.75 179.36 178.06 301,800
Mar 13, 2024 181.08 182.60 180.58 181.08 179.77 212,400
Mar 12, 2024 179.93 181.67 179.11 180.94 179.63 373,600
Mar 11, 2024 181.34 182.41 179.67 180.21 178.91 150,000
Mar 8, 2024 181.33 182.32 180.78 181.11 179.80 153,700
Mar 7, 2024 181.81 182.31 179.65 180.41 179.11 263,300
Mar 6, 2024 179.84 181.25 179.51 180.57 179.27 326,700
Mar 5, 2024 179.42 181.87 178.56 179.42 178.12 285,400
Mar 4, 2024 178.59 181.02 176.93 180.43 179.13 356,100
Mar 1, 2024 175.00 179.40 173.00 179.00 177.71 336,600
Feb 29, 2024 178.57 178.83 175.47 175.69 174.42 712,600
Feb 28, 2024 176.89 178.88 176.56 177.00 175.72 294,200
Feb 27, 2024 180.29 180.76 176.71 177.32 176.04 221,600
Feb 26, 2024 180.30 180.71 177.78 179.17 177.88 213,700
Feb 23, 2024 181.96 182.18 180.79 180.93 179.62 229,700
Feb 22, 2024 182.62 182.85 181.49 182.08 180.77 276,400
Feb 21, 2024 181.61 182.68 180.97 182.29 180.97 168,100
Feb 20, 2024 181.33 183.32 180.87 181.48 180.17 290,600
Feb 16, 2024 183.69 185.00 182.17 182.71 181.39 278,700
Feb 15, 2024 184.57 186.39 184.41 184.91 183.57 191,500
Feb 14, 2024 183.90 184.67 182.31 183.46 182.14 202,400
Feb 13, 2024 180.88 183.39 179.52 183.28 181.96 391,400
Feb 12, 2024 187.65 188.55 185.06 185.30 183.96 311,200
Feb 9, 2024 185.44 186.98 183.58 186.11 184.77 236,000
Feb 8, 2024 181.06 185.50 180.24 184.96 183.62 515,800
Feb 7, 2024 181.23 181.64 179.17 179.35 178.05 264,300
Feb 6, 2024 179.29 181.48 178.02 181.10 179.79 248,400
Feb 5, 2024 180.88 180.88 177.94 178.33 177.04 220,300
Feb 2, 2024 180.70 184.02 178.39 183.11 181.79 378,600
Feb 1, 2024 176.99 183.00 176.14 182.94 181.62 378,200
Jan 31, 2024 179.38 181.14 176.40 177.43 176.15 287,900
Jan 30, 2024 178.59 179.80 177.12 178.71 177.42 180,000
Jan 29, 2024 178.83 180.10 178.56 179.57 178.27 123,600
Jan 26, 2024 179.55 179.94 177.41 178.97 177.68 135,000
Jan 25, 2024 180.10 180.54 178.04 178.56 177.27 174,500
Jan 24, 2024 184.01 184.01 177.82 177.91 176.63 218,300
Jan 23, 2024 184.72 184.72 181.65 181.73 180.42 216,500
Jan 22, 2024 182.27 184.34 182.27 183.50 182.17 260,200
Jan 19, 2024 177.52 182.63 177.27 181.56 180.25 293,000
Jan 18, 2024 177.58 178.01 175.20 176.75 175.47 193,200
Jan 17, 2024 176.66 178.03 175.02 177.53 176.25 343,300
Jan 16, 2024 179.10 180.88 177.88 179.02 177.73 257,100
Jan 12, 2024 181.68 182.13 179.13 180.62 179.32 202,000
Jan 11, 2024 182.12 182.29 179.63 179.85 178.55 223,900
Jan 10, 2024 182.35 184.15 181.96 182.87 181.55 171,100
Jan 9, 2024 180.30 183.06 179.62 182.17 180.85 148,800
Jan 8, 2024 179.32 182.78 178.97 181.99 180.68 271,700
Jan 5, 2024 178.77 181.93 177.92 179.32 178.03 378,300
Jan 4, 2024 180.69 182.14 178.62 180.13 178.83 361,100
Jan 3, 2024 182.76 182.76 180.33 180.78 179.47 402,700
Jan 2, 2024 182.94 185.04 182.94 184.31 182.98 321,200
Dec 29, 2023 183.98 185.18 183.42 183.54 182.21 263,000
Dec 28, 2023 1.27 Dividend
Dec 28, 2023 183.52 185.32 183.52 185.00 183.66 171,700
Dec 27, 2023 185.19 185.46 183.99 185.41 182.81 182,200
Dec 26, 2023 183.95 185.02 183.50 184.62 182.03 103,000
Dec 22, 2023 182.50 185.12 182.50 183.67 181.09 218,900
Dec 21, 2023 182.13 182.60 179.92 182.50 179.94 329,700
Dec 20, 2023 184.26 185.12 180.87 180.92 178.38 506,000
Dec 19, 2023 185.28 185.99 184.09 184.26 181.68 316,700
Dec 18, 2023 184.20 185.16 183.32 184.30 181.72 398,600
Dec 15, 2023 186.11 186.26 182.74 184.01 181.43 960,900
Dec 14, 2023 184.33 186.10 183.79 186.06 183.45 602,600
Dec 13, 2023 176.62 183.18 176.62 181.54 178.99 518,900
Dec 12, 2023 174.76 177.50 173.80 176.60 174.12 234,300
Dec 11, 2023 173.00 175.19 172.67 174.59 172.14 212,900
Dec 8, 2023 172.49 173.57 172.12 173.14 170.71 233,300
Dec 7, 2023 172.77 174.12 172.48 173.10 170.67 282,700
Dec 6, 2023 173.83 175.08 172.75 173.35 170.92 284,100
Dec 5, 2023 176.47 176.76 172.22 173.25 170.82 484,200
Dec 4, 2023 176.34 178.36 175.57 178.19 175.69 439,700
Dec 1, 2023 173.18 176.83 172.81 176.80 174.32 502,800
Nov 30, 2023 171.78 173.86 171.56 173.75 171.31 623,100
Nov 29, 2023 172.43 173.55 171.78 172.07 169.66 346,400
Nov 28, 2023 171.94 172.90 170.50 171.49 169.09 401,400
Nov 27, 2023 171.98 173.53 171.47 172.97 170.54 281,800
Nov 24, 2023 171.50 172.48 171.31 172.48 170.06 92,800
Nov 22, 2023 172.49 172.75 171.30 172.17 169.76 232,100
Nov 21, 2023 170.51 170.51 169.00 170.42 168.03 268,200
Nov 20, 2023 170.27 171.35 168.52 170.94 168.54 357,500
Nov 17, 2023 169.73 170.20 168.39 170.00 167.62 390,000
Nov 16, 2023 171.16 171.19 167.99 168.45 166.09 487,300
Nov 15, 2023 170.53 172.37 170.53 171.03 168.63 378,700
Nov 14, 2023 170.12 172.93 169.79 171.16 168.76 420,600
Nov 13, 2023 166.29 166.29 164.82 165.19 162.87 279,600
Nov 10, 2023 168.17 168.17 166.16 167.95 165.60 292,000
Nov 9, 2023 170.00 170.01 165.96 166.70 164.36 161,500
Nov 8, 2023 167.00 169.44 166.87 169.07 166.70 203,500
Nov 7, 2023 167.14 167.43 165.79 166.85 164.51 215,200
Nov 6, 2023 169.28 169.50 165.72 166.88 164.54 238,700
Nov 3, 2023 171.71 173.72 170.13 170.16 167.77 247,600
Nov 2, 2023 168.82 170.77 168.31 168.88 166.51 384,800
Nov 1, 2023 163.45 166.66 162.91 166.41 164.08 300,700
Oct 31, 2023 162.09 163.53 161.48 163.25 160.96 245,100
Oct 30, 2023 158.68 161.32 156.99 161.14 158.88 245,200
Oct 27, 2023 158.87 158.94 156.44 157.51 155.30 217,100
Oct 26, 2023 158.03 159.90 158.03 158.26 156.04 245,700
Oct 25, 2023 156.94 159.57 156.62 157.83 155.62 596,600
Oct 24, 2023 155.14 157.63 155.14 156.81 154.61 325,300
Oct 23, 2023 155.81 156.99 154.75 154.98 152.81 253,800
Oct 20, 2023 159.93 162.29 156.35 156.82 154.62 328,700
Oct 19, 2023 161.72 163.12 158.49 158.96 156.73 247,700
Oct 18, 2023 164.99 165.37 163.11 163.16 160.87 154,700
Oct 17, 2023 166.47 170.71 165.86 166.35 164.02 250,200
Oct 16, 2023 166.83 167.69 165.08 167.59 165.24 210,500
Oct 13, 2023 166.45 166.45 164.40 165.42 163.10 176,600
Oct 12, 2023 170.12 170.12 165.44 165.65 163.33 243,000
Oct 11, 2023 171.68 173.14 169.75 170.42 168.03 372,000
Oct 10, 2023 169.03 171.63 167.97 169.87 167.49 263,300
Oct 9, 2023 165.40 169.31 165.40 168.94 166.57 210,700
Oct 6, 2023 164.86 167.75 164.00 166.93 164.59 146,900
Oct 5, 2023 163.07 166.93 163.07 166.36 164.03 229,300
Oct 4, 2023 161.74 163.75 160.33 163.50 161.21 208,800
Oct 3, 2023 163.12 163.46 160.16 161.06 158.80 169,700
Oct 2, 2023 165.98 167.21 163.12 164.33 162.03 173,900
Sep 29, 2023 169.09 169.68 164.44 166.53 164.19 344,200
Sep 28, 2023 1.27 Dividend
Sep 28, 2023 166.09 168.41 165.59 165.86 163.53 232,700
Sep 27, 2023 167.56 168.24 165.08 166.47 162.88 228,200
Sep 26, 2023 168.19 168.98 165.91 166.77 163.18 290,400
Sep 25, 2023 168.40 169.69 167.15 169.13 165.49 179,600
Sep 22, 2023 167.58 170.42 166.49 168.89 165.25 339,200
Sep 21, 2023 174.79 174.79 167.32 167.48 163.87 460,300
Sep 20, 2023 177.71 178.86 175.74 175.75 171.96 272,800
Sep 19, 2023 177.17 178.31 175.88 176.36 172.56 210,800
Sep 18, 2023 179.07 180.31 177.14 177.15 173.33 240,500
Sep 15, 2023 179.10 179.34 177.22 178.82 174.97 560,400
Sep 14, 2023 178.01 180.71 177.59 180.07 176.19 181,500
Sep 13, 2023 176.98 177.51 175.76 176.25 172.45 161,400
Sep 12, 2023 178.00 178.55 176.96 177.02 173.21 150,000
Sep 11, 2023 178.81 179.48 178.06 178.53 174.68 197,600
Sep 8, 2023 181.10 181.37 178.33 178.36 174.52 191,400
Sep 7, 2023 176.39 180.96 176.39 180.61 176.72 268,900
Sep 6, 2023 174.63 177.12 173.15 176.96 173.15 232,400
Sep 5, 2023 177.58 178.56 173.63 174.66 170.90 286,100
Sep 1, 2023 180.54 180.66 178.99 179.34 175.48 185,400
Aug 31, 2023 180.22 180.88 178.94 179.63 175.76 326,600
Aug 30, 2023 180.99 181.52 180.01 180.31 176.43 214,000
Aug 29, 2023 179.46 180.91 178.70 180.77 176.88 241,300
Aug 28, 2023 178.85 181.59 178.85 179.49 175.62 215,100
Aug 25, 2023 178.39 178.74 176.75 177.76 173.93 471,200
Aug 24, 2023 179.62 181.66 176.12 177.67 173.84 212,400
Aug 23, 2023 177.55 179.36 176.77 179.36 175.50 328,800
Aug 22, 2023 176.17 177.45 175.03 176.56 172.76 260,400
Aug 21, 2023 176.00 176.08 173.59 175.34 171.56 131,800
Aug 18, 2023 173.19 176.36 171.67 176.21 172.41 319,700
Aug 17, 2023 177.55 178.07 173.87 174.09 170.34 214,400
Aug 16, 2023 177.74 178.92 176.62 177.48 173.66 163,300
Aug 15, 2023 176.41 177.90 176.30 177.71 173.88 295,700
Aug 14, 2023 178.31 179.33 177.07 177.71 173.88 255,800
Aug 11, 2023 176.11 179.02 175.71 178.85 175.00 300,600
Aug 10, 2023 177.96 178.91 175.47 176.43 172.63 240,100
Aug 9, 2023 174.28 178.20 173.97 176.73 172.92 409,200
Aug 8, 2023 175.03 175.36 173.46 174.64 170.88 138,500
Aug 7, 2023 174.62 176.63 173.35 176.43 172.63 151,000
Aug 4, 2023 174.17 177.04 173.26 174.45 170.69 268,200
Aug 3, 2023 172.71 173.84 171.02 173.79 170.05 355,400
Aug 2, 2023 173.77 175.11 173.07 173.64 169.90 228,500
Aug 1, 2023 177.29 177.29 175.12 175.70 171.91 162,000
Jul 31, 2023 175.98 177.39 175.67 177.18 173.36 287,800
Jul 28, 2023 180.41 180.43 175.18 175.96 172.17 289,700
Jul 27, 2023 185.00 186.29 178.04 178.12 174.28 212,700
Jul 26, 2023 188.85 188.85 183.70 184.65 180.67 347,200
Jul 25, 2023 185.26 186.52 184.87 185.32 181.33 254,500
Jul 24, 2023 184.47 186.69 184.00 186.04 182.03 160,200
Jul 21, 2023 183.98 186.06 183.53 184.76 180.78 238,900
Jul 20, 2023 182.82 183.55 180.37 183.52 179.57 189,000
Jul 19, 2023 184.70 184.70 180.66 182.48 178.55 269,400
Jul 18, 2023 186.06 186.06 179.45 180.89 176.99 454,800
Jul 17, 2023 185.00 186.29 184.21 185.76 181.76 340,800
Jul 14, 2023 184.44 186.03 184.44 185.50 181.50 359,600
Jul 13, 2023 182.35 185.43 180.76 185.20 181.21 409,500
Jul 12, 2023 181.58 183.16 180.50 182.13 178.21 339,200
Jul 11, 2023 175.45 179.31 174.86 178.92 175.07 308,200
Jul 10, 2023 172.43 175.94 171.95 175.45 171.67 424,500
Jul 7, 2023 173.84 174.24 172.05 173.50 169.76 412,200
Jul 6, 2023 174.37 174.86 171.54 174.81 171.04 363,400
Jul 5, 2023 174.20 179.05 173.50 177.09 173.27 536,500
Jul 3, 2023 173.19 176.11 172.76 174.71 170.95 118,700
Jun 30, 2023 173.66 174.20 170.78 173.60 169.86 460,900
Jun 29, 2023 1.25 Dividend
Jun 29, 2023 170.01 173.39 170.01 172.21 168.50 333,100
Jun 28, 2023 172.00 173.27 170.39 171.53 166.61 375,900
Jun 27, 2023 169.70 172.88 169.13 172.36 167.42 252,500
Jun 26, 2023 165.39 169.28 165.39 169.07 164.22 240,700
Jun 23, 2023 168.71 170.16 164.32 165.02 160.29 738,000
Jun 22, 2023 172.64 172.64 168.14 169.46 164.60 289,000
Jun 21, 2023 172.27 172.68 170.69 172.63 167.68 201,500
Jun 20, 2023 173.46 173.46 170.14 172.70 167.75 184,500
Jun 16, 2023 175.23 176.19 173.51 174.64 169.63 476,200
Jun 15, 2023 172.59 174.76 172.47 174.21 169.21 340,000
Jun 14, 2023 172.98 174.78 172.26 173.89 168.90 299,800
Jun 13, 2023 170.55 172.95 169.52 172.55 167.60 533,600
Jun 12, 2023 169.69 170.09 167.01 169.77 164.90 387,000
Jun 9, 2023 172.88 173.48 169.02 169.90 165.03 381,600
Jun 8, 2023 172.00 173.78 170.62 172.61 167.66 392,800
Jun 7, 2023 168.70 173.55 168.26 172.70 167.75 504,600
Jun 6, 2023 167.40 168.49 165.80 167.85 163.04 273,100
Jun 5, 2023 166.82 167.42 164.70 166.41 161.64 151,400
Jun 2, 2023 164.65 168.60 163.97 168.27 163.44 314,300
Jun 1, 2023 164.03 164.93 161.57 163.37 158.69 211,200
May 31, 2023 164.90 166.00 163.90 164.61 159.89 414,100
May 30, 2023 163.54 166.59 163.54 164.95 160.22 251,600
May 26, 2023 160.17 163.33 159.58 162.75 158.08 145,000
May 25, 2023 159.61 161.01 157.68 159.79 155.21 156,000
May 24, 2023 159.93 161.19 157.91 158.80 154.25 191,100
May 23, 2023 161.94 164.33 160.75 161.02 156.40 171,600
May 22, 2023 163.41 165.49 162.49 162.86 158.19 300,800
May 19, 2023 164.01 164.50 161.76 162.76 158.09 160,800
May 18, 2023 162.05 163.67 161.25 162.80 158.13 155,900
May 17, 2023 162.63 163.32 161.04 163.12 158.44 154,000
May 16, 2023 165.91 165.91 161.55 161.97 157.33 182,300
May 15, 2023 167.19 167.76 166.09 166.26 161.49 173,800
May 12, 2023 168.21 168.70 166.51 167.31 162.51 229,400
May 11, 2023 170.85 170.85 167.95 168.48 163.65 372,700
May 10, 2023 172.07 173.24 170.95 171.85 166.92 243,600
May 9, 2023 170.28 171.35 168.79 170.97 166.07 189,900
May 8, 2023 170.48 171.58 170.10 171.27 166.36 144,800
May 5, 2023 170.25 172.40 170.25 171.55 166.63 229,000
May 4, 2023 167.13 170.10 165.74 169.15 164.30 262,000
May 3, 2023 165.23 169.32 165.01 167.00 162.21 264,400
May 2, 2023 163.48 166.51 163.19 164.81 160.08 316,400
May 1, 2023 166.00 167.07 162.40 163.03 158.36 266,000
Apr 28, 2023 165.00 167.39 164.90 166.56 161.78 361,000
Apr 27, 2023 162.87 165.09 162.09 164.79 160.06 269,900
Apr 26, 2023 163.44 166.55 160.49 162.57 157.91 287,200
Apr 25, 2023 165.18 166.15 163.48 164.18 159.47 312,100
Apr 24, 2023 169.09 169.26 165.39 166.26 161.49 151,900
Apr 21, 2023 168.31 170.64 166.82 168.65 163.81 208,800
Apr 20, 2023 166.80 167.62 165.30 166.91 162.12 172,900
Apr 19, 2023 163.01 167.29 161.46 167.22 162.43 259,200

Related Tickers

TRNO Terreno Realty Corporation
54.75
-1.39%
 
FR First Industrial Realty Trust, Inc.
46.07
-5.21%
 
LXP LXP Industrial Trust
8.47
-0.70%
 
REXR Rexford Industrial Realty, Inc.
43.19
+2.25%
 
PLYM Plymouth Industrial REIT, Inc.
20.06
-0.89%
 
ILPT Industrial Logistics Properties Trust
3.6200
-1.09%
 
BYLOF Big Yellow Group Plc
13.30
+0.38%
 
COLD Americold Realty Trust, Inc.
22.73
-1.39%
 
SELF Global Self Storage, Inc.
4.2100
+0.48%
 
CUBE CubeSmart
41.86
-0.83%