U.S. Markets closed

EastGroup Properties, Inc. (EGP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
133.33-5.04 (-3.64%)
At close: 4:00PM EST

133.33 0.00 (0.00%)
After hours: 4:37PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2020137.81138.15133.10133.33133.33179,022
Dec 01, 2020137.43139.19137.43138.37138.37176,400
Nov 30, 2020140.03140.40136.29136.33136.33230,800
Nov 27, 2020138.18140.99136.30140.59140.59135,600
Nov 25, 2020138.00139.24136.46138.00138.00478,400
Nov 24, 2020141.48142.54137.32137.61137.61235,600
Nov 23, 2020141.02142.73139.74139.94139.94156,500
Nov 20, 2020140.09140.81139.21140.16140.16183,100
Nov 19, 2020140.18141.55139.57140.73140.7394,200
Nov 18, 2020146.16146.16140.64140.69140.69125,900
Nov 17, 2020144.62147.20143.27145.70145.70162,000
Nov 16, 2020149.44149.44144.36146.25146.25196,800
Nov 13, 2020142.98146.37141.92146.06146.06131,600
Nov 12, 2020144.55145.41140.76142.26142.26148,700
Nov 11, 2020141.45145.45139.83145.31145.31288,600
Nov 10, 2020135.65140.87134.99140.25140.25307,000
Nov 09, 2020149.57153.26134.79134.90134.90521,500
Nov 06, 2020143.00144.42140.71141.24141.24142,600
Nov 05, 2020140.75142.43140.31142.09142.09138,600
Nov 04, 2020140.61142.02139.53140.68140.68145,800
Nov 03, 2020139.58141.43137.76140.59140.59190,100
Nov 02, 2020134.96137.50134.43137.33137.33131,600
Oct 30, 2020135.38135.83131.84133.08133.08211,200
Oct 29, 2020132.85136.58131.22135.75135.75176,600
Oct 28, 2020131.01135.67130.64133.00133.00281,900
Oct 27, 2020134.83136.04133.51133.51133.51244,200
Oct 26, 2020136.58136.58134.28135.71135.71197,900
Oct 23, 2020138.99139.09137.20138.14138.14112,900
Oct 22, 2020137.64139.59137.42137.89137.89219,700
Oct 21, 2020137.28137.94135.75137.72137.72148,200
Oct 20, 2020137.92138.81136.65137.45137.45111,500
Oct 19, 2020139.28139.28136.54136.82136.82131,300
Oct 16, 2020139.42140.28138.58138.62138.62146,100
Oct 15, 2020136.71141.40136.71140.27140.27114,800
Oct 14, 2020142.60143.16138.51138.73138.73198,300
Oct 13, 2020146.76146.81143.11143.20143.20161,100
Oct 12, 2020145.66148.27144.85147.65147.65175,900
Oct 09, 2020144.95145.56143.13145.45145.45124,600
Oct 08, 2020142.09144.07141.53143.95143.95262,100
Oct 07, 2020140.43141.48138.98141.04141.04192,800
Oct 06, 2020141.02142.73138.68139.90139.90225,800
Oct 05, 2020138.15139.86135.85139.73139.73159,500
Oct 02, 2020131.76137.26131.01136.77136.77234,400
Oct 01, 2020129.96133.93129.06133.83133.83198,300
Sep 30, 2020130.68131.87128.08129.33129.33216,200
Sep 29, 2020131.21132.17129.16129.77129.77219,100
Sep 29, 20200.79 Dividend
Sep 28, 2020130.81132.80130.34132.41131.62144,100
Sep 25, 2020125.63128.92125.62128.88128.11111,400
Sep 24, 2020127.08129.02125.43126.25125.50186,500
Sep 23, 2020131.71132.76126.56126.72125.96238,700
Sep 22, 2020129.34133.42129.34132.25131.46262,300
Sep 21, 2020130.65130.65128.12129.22128.45327,900
Sep 18, 2020135.88136.09132.42132.81132.02810,200
Sep 17, 2020134.30135.58132.43135.24134.43551,000
Sep 16, 2020134.77136.34134.06135.71134.90385,300
Sep 15, 2020132.25134.72131.90134.03133.23202,200
Sep 14, 2020129.49132.22129.33131.77130.98143,100
Sep 11, 2020129.34129.42126.55128.55127.78204,700
Sep 10, 2020130.44130.56129.02129.13128.36174,000
Sep 09, 2020130.17132.40129.34130.53129.75200,900
Sep 08, 2020130.88131.30129.00129.38128.61185,000
Sep 04, 2020135.63135.73129.23131.94131.15262,700
Sep 03, 2020136.81137.15133.00134.49133.69185,800
Sep 02, 2020133.64137.42133.41136.80135.98252,500
Sep 01, 2020132.65134.62131.76134.02133.22119,700
Aug 31, 2020134.36134.74133.16133.16132.37242,400
Aug 28, 2020136.28137.64133.60134.84134.04146,800
Aug 27, 2020136.29136.95135.05135.45134.64119,800
Aug 26, 2020134.25136.17133.75135.18134.37211,900
Aug 25, 2020134.49134.76132.71134.76133.96117,600
Aug 24, 2020132.89133.99131.65133.92133.12149,600
Aug 21, 2020133.73134.75131.31133.20132.41112,000
Aug 20, 2020132.40134.52132.25133.52132.72145,200
Aug 19, 2020134.28134.28132.93133.24132.45265,800
Aug 18, 2020133.57134.55133.08133.88133.08140,500
Aug 17, 2020133.09134.74132.57134.00133.20133,900
Aug 14, 2020134.23135.64133.06133.20132.41257,200
Aug 13, 2020134.43135.87133.95135.01134.20270,800
Aug 12, 2020133.90135.57133.90135.39134.58146,100
Aug 11, 2020137.93137.93132.33133.03132.24206,300
Aug 10, 2020137.41137.63135.82135.91135.10173,900
Aug 07, 2020134.65137.19134.65137.00136.18115,700
Aug 06, 2020134.92136.32134.72135.35134.54105,400
Aug 05, 2020135.31135.45133.06135.18134.37145,400
Aug 04, 2020131.74134.63131.72134.34133.54192,000
Aug 03, 2020133.22133.22130.78132.42131.63167,200
Jul 31, 2020133.03133.03129.93132.66131.87280,500
Jul 30, 2020131.73134.26131.01133.33132.53405,000
Jul 29, 2020129.21133.97129.21133.80133.00429,800
Jul 28, 2020123.72127.61122.89126.87126.11327,300
Jul 27, 2020121.25124.20120.07124.07123.33255,000
Jul 24, 2020121.69122.84121.45121.55120.82246,300
Jul 23, 2020120.21123.54119.75121.70120.97164,300
Jul 22, 2020118.76121.24118.76121.11120.39209,700
Jul 21, 2020120.88121.72119.64119.75119.04319,800
Jul 20, 2020120.00120.11118.97119.42118.71156,300
Jul 17, 2020117.14120.55116.86120.47119.75210,900
Jul 16, 2020118.23119.08115.94116.57115.87193,500
Jul 15, 2020121.79122.89118.29118.75118.04261,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...