Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,092.25
+12.25(+0.30%)
Dow Futures
33,113.00
+69.00(+0.21%)
Nasdaq Futures
13,131.00
+49.00(+0.37%)
Russell 2000 Futures
1,785.50
+5.40(+0.30%)
Crude Oil
74.53
+0.16(+0.22%)
Gold
1,998.80
+1.10(+0.06%)

Advertisement

EastGroup Properties, Inc. (EGP)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

162.49

+2.02

(+1.26%)

At close: 04:00PM EDT

162.49

-0.04

(-0.02%)

After hours:

04:08PM EDT

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	162.03	163.79	161.35	162.49	162.49	256,500
Mar 29, 2023	160.45	162.09	158.12	161.72	161.72	192,800
Mar 28, 2023	157.52	159.38	157.12	158.84	158.84	165,500
Mar 27, 2023	159.23	160.13	158.30	158.63	158.63	124,000
Mar 24, 2023	152.87	158.18	152.75	158.10	158.10	168,100
Mar 23, 2023	153.90	156.22	152.45	153.32	153.32	230,300
Mar 22, 2023	159.86	159.86	153.16	153.33	153.33	254,000
Mar 21, 2023	163.16	163.97	158.85	161.07	161.07	279,900
Mar 20, 2023	160.43	163.56	158.81	162.01	162.01	263,800
Mar 17, 2023	161.28	161.34	158.43	158.56	158.56	348,500
Mar 16, 2023	159.84	163.15	158.15	161.73	161.73	239,100
Mar 15, 2023	162.27	164.37	158.74	160.95	160.95	320,600
Mar 14, 2023	162.19	165.04	161.23	164.68	164.68	676,700
Mar 13, 2023	155.10	161.20	155.10	159.69	159.69	248,600
Mar 10, 2023	161.82	161.90	155.00	156.14	156.14	259,700
Mar 09, 2023	165.71	166.37	161.65	162.17	162.17	242,700
Mar 08, 2023	164.45	166.88	164.36	165.60	165.60	166,100
Mar 07, 2023	167.10	167.65	163.92	164.50	164.50	143,300
Mar 06, 2023	167.82	168.01	166.72	167.18	167.18	142,300
Mar 03, 2023	167.30	167.63	166.32	167.39	167.39	148,600
Mar 02, 2023	160.69	165.89	160.59	165.83	165.83	292,300
Mar 01, 2023	162.56	162.56	160.15	161.49	161.49	226,100
Feb 28, 2023	163.13	166.11	163.09	163.27	163.27	275,700
Feb 27, 2023	164.89	165.52	162.60	163.32	163.32	110,400
Feb 24, 2023	163.62	164.32	162.53	163.33	163.33	202,900
Feb 23, 2023	164.33	165.60	163.40	165.18	165.18	300,700
Feb 22, 2023	164.62	165.37	162.92	163.59	163.59	172,400
Feb 21, 2023	165.23	166.05	163.30	163.99	163.99	178,900
Feb 17, 2023	166.00	166.37	163.95	166.05	166.05	285,900
Feb 16, 2023	167.00	167.84	165.58	166.42	166.42	169,700
Feb 15, 2023	168.45	169.38	167.71	168.90	168.90	107,100
Feb 14, 2023	168.48	170.33	167.05	169.23	169.23	198,000
Feb 13, 2023	167.58	169.15	167.47	169.13	169.13	131,500
Feb 10, 2023	167.06	167.58	165.46	167.27	167.27	221,400
Feb 09, 2023	171.94	172.72	167.35	167.94	167.94	234,200
Feb 08, 2023	170.75	172.90	169.63	170.24	170.24	334,200
Feb 07, 2023	170.07	172.88	168.55	171.74	171.74	303,600
Feb 06, 2023	168.56	171.86	168.00	171.62	171.62	226,400
Feb 03, 2023	171.92	172.36	168.44	170.87	170.87	315,600
Feb 02, 2023	172.34	176.29	172.32	173.80	173.80	254,500
Feb 01, 2023	167.41	171.39	165.91	170.67	170.67	346,700
Jan 31, 2023	166.61	168.67	166.18	168.25	168.25	319,200
Jan 30, 2023	167.54	168.49	165.95	166.47	166.47	246,600
Jan 27, 2023	166.61	169.13	165.88	168.77	168.77	283,400
Jan 26, 2023	164.91	167.36	164.91	166.99	166.99	195,500
Jan 25, 2023	165.85	166.02	163.16	164.21	164.21	193,500
Jan 24, 2023	167.98	168.91	166.83	166.93	166.93	159,100
Jan 23, 2023	165.39	168.45	164.13	168.23	168.23	243,300
Jan 20, 2023	164.38	165.59	162.37	164.97	164.97	264,500
Jan 19, 2023	161.60	165.27	161.13	164.29	164.29	439,000
Jan 18, 2023	159.66	162.88	159.44	161.90	161.90	310,800
Jan 17, 2023	161.35	161.74	159.07	159.24	159.24	162,600
Jan 13, 2023	157.89	161.70	157.89	160.97	160.97	259,800
Jan 12, 2023	156.71	159.99	155.80	159.66	159.66	144,500
Jan 11, 2023	152.05	156.67	152.05	156.15	156.15	228,200
Jan 10, 2023	148.68	150.56	147.73	150.43	150.43	197,200
Jan 09, 2023	150.19	152.00	149.42	149.51	149.51	139,200
Jan 06, 2023	147.92	150.46	146.53	149.85	149.85	140,000
Jan 05, 2023	150.19	150.19	145.32	145.87	145.87	190,100
Jan 04, 2023	148.72	152.81	147.46	152.00	152.00	168,700
Jan 03, 2023	150.36	150.77	145.57	146.75	146.75	206,600
Dec 30, 2022	148.15	148.66	146.18	148.06	148.06	163,100
Dec 29, 2022	146.13	149.63	145.22	149.35	149.35	134,300
Dec 28, 2022	148.79	149.20	144.92	145.41	145.41	135,100
Dec 27, 2022	148.63	148.98	147.29	148.25	148.25	107,000
Dec 23, 2022	147.38	149.07	146.22	148.87	148.87	78,200
Dec 22, 2022	147.60	147.83	144.71	147.76	147.76	129,300
Dec 21, 2022	146.81	149.70	146.50	148.63	148.63	202,700
Dec 20, 2022	146.11	147.86	144.40	145.65	145.65	147,400
Dec 19, 2022	147.06	147.45	144.72	146.58	146.58	179,900
Dec 16, 2022	150.00	150.91	145.43	147.40	147.40	698,800
Dec 15, 2022	153.86	155.03	151.50	151.75	151.75	296,600
Dec 14, 2022	157.16	159.74	154.60	156.02	156.02	336,300
Dec 13, 2022	159.58	160.06	154.40	156.84	156.84	230,500
Dec 12, 2022	154.09	155.22	152.45	154.48	154.48	277,600
Dec 09, 2022	153.93	155.90	153.45	154.52	154.52	187,800
Dec 08, 2022	154.85	156.70	153.98	154.49	154.49	363,000
Dec 07, 2022	151.85	154.29	151.54	153.70	153.70	250,100
Dec 06, 2022	153.77	154.59	151.27	151.80	151.80	221,000
Dec 05, 2022	155.90	155.99	152.83	153.28	153.28	472,300
Dec 02, 2022	153.99	157.98	152.88	157.59	157.59	368,500
Dec 01, 2022	157.19	157.96	153.98	154.89	154.89	214,800
Nov 30, 2022	151.49	155.24	150.61	155.24	155.24	544,100
Nov 29, 2022	151.09	152.79	150.28	152.01	152.01	219,600
Nov 28, 2022	156.00	156.38	150.30	150.76	150.76	171,500
Nov 25, 2022	156.96	157.31	156.21	156.75	156.75	67,300
Nov 23, 2022	156.80	157.25	155.01	156.07	156.07	120,400
Nov 22, 2022	156.00	156.95	153.69	156.91	156.91	173,900
Nov 21, 2022	155.52	157.34	155.52	155.66	155.66	161,300
Nov 18, 2022	158.04	158.04	154.71	156.19	156.19	186,100
Nov 17, 2022	155.11	156.04	153.40	154.95	154.95	209,300
Nov 16, 2022	156.46	158.01	156.14	157.31	157.31	154,200
Nov 15, 2022	159.07	159.47	155.96	157.00	157.00	304,300
Nov 14, 2022	160.21	160.21	156.79	157.09	157.09	168,200
Nov 11, 2022	164.28	164.28	159.84	160.60	160.60	218,100
Nov 10, 2022	155.86	163.62	154.83	163.62	163.62	261,400
Nov 09, 2022	153.36	155.32	150.34	150.57	150.57	188,400
Nov 08, 2022	153.86	155.38	152.21	153.36	153.36	207,100
Nov 07, 2022	155.59	156.48	152.93	153.83	153.83	179,600
Nov 04, 2022	152.92	154.89	150.20	154.13	154.13	229,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,092.25+12.25(+0.30%)

Dow Futures33,113.00+69.00(+0.21%)

Nasdaq Futures13,131.00+49.00(+0.37%)

Russell 2000 Futures1,785.50+5.40(+0.30%)

Crude Oil74.53+0.16(+0.22%)

Gold1,998.80+1.10(+0.06%)

EastGroup Properties, Inc. (EGP)

S&P Futures
4,092.25
+12.25(+0.30%)

Dow Futures
33,113.00
+69.00(+0.21%)

Nasdaq Futures
13,131.00
+49.00(+0.37%)

Russell 2000 Futures
1,785.50
+5.40(+0.30%)

Crude Oil
74.53
+0.16(+0.22%)

Gold
1,998.80
+1.10(+0.06%)