Advertisement
Advertisement
U.S. Markets close in 5 hrs 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

EastGroup Properties, Inc. (EGP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
199.10-0.85 (-0.43%)
As of 03:59PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2022198.60199.67192.63199.10199.10273,400
Jan 21, 2022202.00204.36199.86199.95199.95215,400
Jan 20, 2022203.40205.99200.91201.14201.14155,000
Jan 19, 2022205.13207.23202.65202.94202.94196,100
Jan 18, 2022205.57206.48203.10204.20204.20192,400
Jan 14, 2022208.93209.50204.55207.51207.51186,700
Jan 13, 2022208.80210.78208.51210.20210.20193,200
Jan 12, 2022210.47212.26207.97208.08208.08203,400
Jan 11, 2022210.25210.62206.71210.18210.18145,800
Jan 10, 2022208.76210.01207.27209.77209.77208,400
Jan 07, 2022213.86215.00210.18210.72210.72182,500
Jan 06, 2022219.41219.68214.16214.89214.89260,600
Jan 05, 2022222.77223.21218.58219.01219.01221,000
Jan 04, 2022226.24228.24221.35222.38222.38213,900
Jan 03, 2022227.59228.64219.45224.78224.78215,500
Dec 31, 2021226.43229.84226.21227.85227.85115,900
Dec 30, 2021227.73228.37226.42226.54226.54135,900
Dec 30, 20211.1 Dividend
Dec 29, 2021226.15229.45224.67228.56227.46168,400
Dec 28, 2021222.12224.49221.63224.22223.14126,100
Dec 27, 2021218.97222.30217.81222.19221.12142,300
Dec 23, 2021219.33219.66216.92217.30216.25184,700
Dec 22, 2021216.96219.05215.48216.63215.59200,000
Dec 21, 2021217.69218.19214.66215.96214.92170,700
Dec 20, 2021212.82216.90212.04215.92214.88223,000
Dec 17, 2021217.16219.09214.51214.77213.74545,600
Dec 16, 2021219.37219.60216.16217.84216.79241,500
Dec 15, 2021216.87220.42216.85219.51218.45271,000
Dec 14, 2021217.40218.58212.18215.74214.70284,700
Dec 13, 2021213.44219.02213.28217.74216.69295,000
Dec 10, 2021209.47214.64209.04214.04213.01272,900
Dec 09, 2021211.58212.52208.60208.87207.86242,500
Dec 08, 2021212.97213.50211.44212.33211.31265,900
Dec 07, 2021213.41215.76211.33212.29211.27318,600
Dec 06, 2021210.15212.71208.83211.05210.03312,600
Dec 03, 2021210.15210.75205.09207.59206.59321,900
Dec 02, 2021204.01211.60204.01209.38208.37331,100
Dec 01, 2021206.59211.16203.22203.40202.42244,500
Nov 30, 2021203.49206.79201.15203.70202.72267,600
Nov 29, 2021204.73207.74203.72204.70203.71234,800
Nov 26, 2021206.76208.73201.46202.81201.83145,500
Nov 24, 2021207.78209.87206.81209.65208.64127,700
Nov 23, 2021206.00208.63205.01208.02207.02169,400
Nov 22, 2021206.64208.34205.30205.94204.95287,000
Nov 19, 2021203.50206.47203.50205.50204.51188,800
Nov 18, 2021203.07205.13202.13203.50202.52239,700
Nov 17, 2021203.70203.89200.03203.66202.68279,600
Nov 16, 2021206.46206.89203.60204.04203.06181,400
Nov 15, 2021203.08206.07201.50205.86204.87229,700
Nov 12, 2021201.96202.90201.22202.10201.13223,800
Nov 11, 2021200.48202.16199.40201.15200.18195,100
Nov 10, 2021198.08200.82197.52200.54199.57160,700
Nov 09, 2021199.67199.67197.13198.27197.32180,400
Nov 08, 2021200.25200.25197.98199.09198.13185,100
Nov 05, 2021200.27201.38199.03199.22198.26224,500
Nov 04, 2021200.34201.38196.77197.95197.00215,300
Nov 03, 2021199.76201.67198.90200.07199.11273,800
Nov 02, 2021199.50200.78198.31199.76198.80178,300
Nov 01, 2021197.92199.60194.10198.50197.54195,600
Oct 29, 2021200.11201.07196.73197.78196.83242,700
Oct 28, 2021196.53201.71196.40200.84199.87263,700
Oct 27, 2021194.48196.33192.51195.50194.56186,800
Oct 26, 2021193.31195.03191.82194.08193.15146,000
Oct 25, 2021191.07193.17190.48192.50191.57157,700
Oct 22, 2021190.75192.22190.52191.17190.25122,700
Oct 21, 2021189.09190.86187.90190.32189.40130,600
Oct 20, 2021185.80189.16184.96189.09188.1884,700
Oct 19, 2021185.89185.89183.64184.22183.3395,500
Oct 18, 2021180.94185.93180.63185.51184.6286,200
Oct 15, 2021183.94183.94181.29182.12181.24202,700
Oct 14, 2021179.58181.33179.10181.21180.34119,100
Oct 13, 2021174.85178.07174.85177.97177.11109,900
Oct 12, 2021174.52176.71173.43174.83173.99171,200
Oct 11, 2021172.59174.41171.16173.99173.15106,700
Oct 08, 2021175.39175.51172.14172.56171.73146,700
Oct 07, 2021172.06176.61172.06175.63174.78228,000
Oct 06, 2021169.51171.26166.73171.17170.35121,100
Oct 05, 2021171.87171.87168.60169.94169.12105,100
Oct 04, 2021169.05171.93168.78171.04170.22161,800
Oct 01, 2021167.92170.36166.28169.01168.20155,400
Sep 30, 2021169.79171.09166.63166.63165.83205,400
Sep 29, 2021167.07169.21167.07168.57167.76136,400
Sep 29, 20210.9 Dividend
Sep 28, 2021166.46168.25165.00167.73166.03120,100
Sep 27, 2021169.59171.23167.36167.41165.71128,800
Sep 24, 2021170.92171.54169.60170.13168.4077,400
Sep 23, 2021172.65172.97170.71171.67169.93174,000
Sep 22, 2021172.16173.76170.97172.87171.11125,600
Sep 21, 2021171.94172.72170.68170.97169.2388,400
Sep 20, 2021169.69171.56168.37171.04169.30149,200
Sep 17, 2021175.88175.88170.07170.62168.89683,700
Sep 16, 2021174.58175.16173.07174.23172.46120,900
Sep 15, 2021174.39175.66173.01174.83173.06117,200
Sep 14, 2021176.17176.17173.08173.81172.0593,700
Sep 13, 2021175.71176.43174.08174.96173.18119,800
Sep 10, 2021177.25177.77174.25174.29172.52125,600
Sep 09, 2021181.19181.19176.29176.42174.63114,400
Sep 08, 2021180.61183.55180.56181.58179.74129,500
Sep 07, 2021183.63183.63179.93181.59179.75163,800
Sep 03, 2021182.82184.77181.40184.52182.65132,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement