Eastgroup Properties (NY: EGP )

173.61 +1.61 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Eastgroup Properties (NY: EGP )

Historical Prices