Australia markets closed

EastGroup Properties, Inc. (EGP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.82+1.90 (+1.22%)
At close: 04:00PM EDT
157.82 0.00 (0.00%)
After hours: 06:17PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 2024157.32158.66156.63157.82157.82223,700
26 Apr 2024156.11157.41155.39155.92155.92301,700
25 Apr 2024157.41158.73155.23155.74155.74432,900
24 Apr 2024163.04164.98157.40157.99157.99804,800
23 Apr 2024163.50166.43162.90165.75165.75322,200
22 Apr 2024159.71163.52158.69163.34163.34489,100
19 Apr 2024159.52159.76157.89159.27159.27341,800
18 Apr 2024162.25162.25157.79159.22159.22332,700
17 Apr 2024165.29167.70159.97162.00162.00632,500
16 Apr 2024167.84168.12166.01166.34166.34261,200
15 Apr 2024172.18172.18167.90168.39168.39250,300
12 Apr 2024172.39172.68170.59171.05171.05201,800
11 Apr 2024173.27173.70170.89172.90172.90229,500
10 Apr 2024173.52173.52171.18172.57172.57302,400
09 Apr 2024176.38178.46176.29178.08178.08111,900
08 Apr 2024175.08176.82174.69176.21176.21130,300
05 Apr 2024173.73174.60171.86174.23174.23199,600
04 Apr 2024175.59176.09172.88173.59173.59131,300
03 Apr 2024173.69174.89173.08174.05174.05319,500
02 Apr 2024175.15175.73172.67174.04174.04151,900
01 Apr 2024179.53180.43175.48176.32176.32229,900
28 Mar 2024178.89180.12178.89179.77179.77153,300
27 Mar 2024176.33179.09176.00178.10178.10178,200
27 Mar 20241.27 Dividend
26 Mar 2024179.21179.70175.76175.86174.59453,000
25 Mar 2024181.37181.93179.07179.11177.82137,100
22 Mar 2024181.76181.88179.85180.95179.64232,400
21 Mar 2024180.13182.23180.08181.66180.35173,100
20 Mar 2024175.35179.58174.76179.51178.21254,800
19 Mar 2024175.60176.65175.15175.72174.45387,800
18 Mar 2024176.40178.22175.51175.72174.45324,400
15 Mar 2024177.53180.26176.07176.23174.961,072,600
14 Mar 2024181.00181.00177.75179.36178.06301,800
13 Mar 2024181.08182.60180.58181.08179.77212,400
12 Mar 2024179.93181.67179.11180.94179.63373,600
11 Mar 2024181.34182.41179.67180.21178.91150,000
08 Mar 2024181.33182.32180.78181.11179.80153,700
07 Mar 2024181.81182.31179.65180.41179.11263,300
06 Mar 2024179.84181.25179.51180.57179.27326,700
05 Mar 2024179.42181.87178.56179.42178.12285,400
04 Mar 2024178.59181.02176.93180.43179.13356,100
01 Mar 2024175.00179.40173.00179.00177.71336,600
29 Feb 2024178.57178.83175.47175.69174.42712,600
28 Feb 2024176.89178.88176.56177.00175.72294,200
27 Feb 2024180.29180.76176.71177.32176.04221,600
26 Feb 2024180.30180.71177.78179.17177.88213,700
23 Feb 2024181.96182.18180.79180.93179.62229,700
22 Feb 2024182.62182.85181.49182.08180.77276,400
21 Feb 2024181.61182.68180.97182.29180.97168,100
20 Feb 2024181.33183.32180.87181.48180.17290,600
16 Feb 2024183.69185.00182.17182.71181.39278,700
15 Feb 2024184.57186.39184.41184.91183.57191,500
14 Feb 2024183.90184.67182.31183.46182.14202,400
13 Feb 2024180.88183.39179.52183.28181.96391,400
12 Feb 2024187.65188.55185.06185.30183.96311,200
09 Feb 2024185.44186.98183.58186.11184.77236,000
08 Feb 2024181.06185.50180.24184.96183.62515,800
07 Feb 2024181.23181.64179.17179.35178.05264,300
06 Feb 2024179.29181.48178.02181.10179.79248,400
05 Feb 2024180.88180.88177.94178.33177.04220,300
02 Feb 2024180.70184.02178.39183.11181.79378,600
01 Feb 2024176.99183.00176.14182.94181.62378,200
31 Jan 2024179.38181.14176.40177.43176.15287,900
30 Jan 2024178.59179.80177.12178.71177.42180,000
29 Jan 2024178.83180.10178.56179.57178.27123,600
26 Jan 2024179.55179.94177.41178.97177.68135,000
25 Jan 2024180.10180.54178.04178.56177.27174,500
24 Jan 2024184.01184.01177.82177.91176.63218,300
23 Jan 2024184.72184.72181.65181.73180.42216,500
22 Jan 2024182.27184.34182.27183.50182.17260,200
19 Jan 2024177.52182.63177.27181.56180.25293,000
18 Jan 2024177.58178.01175.20176.75175.47193,200
17 Jan 2024176.66178.03175.02177.53176.25343,300
16 Jan 2024179.10180.88177.88179.02177.73257,100
12 Jan 2024181.68182.13179.13180.62179.32202,000
11 Jan 2024182.12182.29179.63179.85178.55223,900
10 Jan 2024182.35184.15181.96182.87181.55171,100
09 Jan 2024180.30183.06179.62182.17180.85148,800
08 Jan 2024179.32182.78178.97181.99180.68271,700
05 Jan 2024178.77181.93177.92179.32178.03378,300
04 Jan 2024180.69182.14178.62180.13178.83361,100
03 Jan 2024182.76182.76180.33180.78179.47402,700
02 Jan 2024182.94185.04182.94184.31182.98321,200
29 Dec 2023183.98185.18183.42183.54182.21263,000
28 Dec 2023183.52185.32183.52185.00183.66171,700
28 Dec 20231.27 Dividend
27 Dec 2023185.19185.46183.99185.41182.81182,200
26 Dec 2023183.95185.02183.50184.62182.03103,000
22 Dec 2023182.50185.12182.50183.67181.09218,900
21 Dec 2023182.13182.60179.92182.50179.94329,700
20 Dec 2023184.26185.12180.87180.92178.38506,000
19 Dec 2023185.28185.99184.09184.26181.68316,700
18 Dec 2023184.20185.16183.32184.30181.72398,600
15 Dec 2023186.11186.26182.74184.01181.43960,900
14 Dec 2023184.33186.10183.79186.06183.45602,600
13 Dec 2023176.62183.18176.62181.54178.99518,900
12 Dec 2023174.76177.50173.80176.60174.12234,300
11 Dec 2023173.00175.19172.67174.59172.14212,900
08 Dec 2023172.49173.57172.12173.14170.71233,300
07 Dec 2023172.77174.12172.48173.10170.67282,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...