EastGroup Properties Inc. (EGP)
180.32
-0.73 (-0.40%)
At close: Mar 13, 2025, 11:27 AM
EGP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 182.05 | 183.41 | 180.07 | 181.05 | -1.58 | -0.87% | 441,015 |
| Mar 11, 2025 | 180.72 | 183.25 | 179.90 | 182.63 | 1.53 | 0.84% | 473,400 |
| Mar 10, 2025 | 184.70 | 186.55 | 179.87 | 181.10 | -3.32 | -1.80% | 513,515 |
| Mar 7, 2025 | 185.83 | 188.89 | 184.40 | 184.42 | -1.13 | -0.61% | 562,513 |
| Mar 6, 2025 | 186.00 | 187.34 | 184.05 | 185.55 | -1.91 | -1.02% | 567,342 |
| Mar 5, 2025 | 183.18 | 188.12 | 183.18 | 187.46 | 3.35 | 1.82% | 387,025 |
| Mar 4, 2025 | 185.11 | 186.08 | 183.61 | 184.11 | -0.87 | -0.47% | 371,800 |
| Mar 3, 2025 | 183.84 | 186.13 | 182.42 | 184.98 | 2.13 | 1.16% | 489,600 |
| Feb 28, 2025 | 180.65 | 183.36 | 180.30 | 182.85 | 2.86 | 1.59% | 703,934 |
| Feb 27, 2025 | 178.80 | 181.18 | 178.80 | 179.99 | 1.12 | 0.63% | 365,738 |
| Feb 26, 2025 | 182.04 | 182.13 | 178.80 | 178.87 | -3.02 | -1.66% | 351,300 |
| Feb 25, 2025 | 180.80 | 182.85 | 180.80 | 181.89 | 1.24 | 0.69% | 419,000 |
| Feb 24, 2025 | 179.88 | 182.51 | 179.46 | 180.65 | 1.19 | 0.66% | 311,630 |
| Feb 21, 2025 | 180.53 | 180.79 | 177.90 | 179.46 | -0.20 | -0.11% | 491,228 |
| Feb 20, 2025 | 180.08 | 180.60 | 178.53 | 179.66 | -0.34 | -0.19% | 334,800 |
| Feb 19, 2025 | 179.29 | 181.27 | 178.27 | 180.00 | 0.32 | 0.18% | 323,449 |
| Feb 18, 2025 | 179.63 | 180.89 | 179.00 | 179.68 | 0.07 | 0.04% | 518,600 |
| Feb 14, 2025 | 181.52 | 183.17 | 179.49 | 179.61 | -0.81 | -0.45% | 423,000 |
| Feb 13, 2025 | 179.85 | 180.78 | 178.53 | 180.42 | 1.56 | 0.87% | 423,200 |
| Feb 12, 2025 | 175.69 | 180.12 | 175.18 | 178.86 | 0.06 | 0.03% | 795,000 |
| Feb 11, 2025 | 176.11 | 180.08 | 176.11 | 178.80 | 2.14 | 1.21% | 638,700 |
| Feb 10, 2025 | 174.48 | 177.11 | 174.18 | 176.66 | 2.00 | 1.15% | 848,900 |
| Feb 7, 2025 | 176.53 | 176.53 | 170.77 | 174.66 | 1.28 | 0.74% | 755,300 |
| Feb 6, 2025 | 172.14 | 173.52 | 171.20 | 173.38 | 1.38 | 0.80% | 426,436 |
| Feb 5, 2025 | 173.00 | 173.00 | 171.21 | 172.00 | 0.73 | 0.43% | 326,300 |
| Feb 4, 2025 | 168.21 | 172.36 | 167.64 | 171.27 | 2.59 | 1.54% | 379,919 |
| Feb 3, 2025 | 166.39 | 169.75 | 165.86 | 168.68 | -0.94 | -0.55% | 310,000 |
| Jan 31, 2025 | 170.38 | 171.23 | 168.93 | 169.62 | -0.61 | -0.36% | 260,730 |
| Jan 30, 2025 | 170.05 | 171.78 | 168.90 | 170.23 | 2.07 | 1.23% | 323,442 |
| Jan 29, 2025 | 170.56 | 171.41 | 166.46 | 168.16 | -3.00 | -1.75% | 226,300 |
| Jan 28, 2025 | 170.25 | 173.11 | 170.25 | 171.16 | 0.17 | 0.10% | 307,407 |
| Jan 27, 2025 | 170.79 | 173.13 | 170.45 | 170.99 | 1.28 | 0.75% | 360,508 |
| Jan 24, 2025 | 169.44 | 170.37 | 168.32 | 169.71 | 0.25 | 0.15% | 356,910 |
| Jan 23, 2025 | 167.95 | 169.61 | 165.99 | 169.46 | 1.70 | 1.01% | 435,820 |
| Jan 22, 2025 | 169.38 | 169.40 | 167.44 | 167.76 | -2.04 | -1.20% | 525,200 |
| Jan 21, 2025 | 162.73 | 170.51 | 162.73 | 169.80 | 8.39 | 5.20% | 583,723 |
| Jan 17, 2025 | 163.86 | 164.75 | 160.99 | 161.41 | -2.89 | -1.76% | 470,316 |
| Jan 16, 2025 | 161.19 | 164.36 | 160.57 | 164.30 | 3.01 | 1.87% | 528,931 |
| Jan 15, 2025 | 166.36 | 166.36 | 161.28 | 161.29 | -0.92 | -0.57% | 377,791 |
| Jan 14, 2025 | 158.87 | 162.64 | 158.87 | 162.21 | 3.79 | 2.39% | 465,493 |
| Jan 13, 2025 | 155.48 | 158.65 | 155.27 | 158.42 | 2.79 | 1.79% | 440,503 |
| Jan 10, 2025 | 156.06 | 157.01 | 155.10 | 155.63 | -3.08 | -1.94% | 343,629 |
| Jan 8, 2025 | 158.39 | 159.97 | 157.14 | 158.71 | -0.45 | -0.28% | 286,400 |
| Jan 7, 2025 | 159.99 | 160.60 | 157.50 | 159.16 | 0.17 | 0.11% | 362,246 |
| Jan 6, 2025 | 160.91 | 162.77 | 158.69 | 158.99 | -1.96 | -1.22% | 349,600 |
| Jan 3, 2025 | 158.00 | 161.26 | 157.89 | 160.95 | 2.73 | 1.73% | 348,600 |
| Jan 2, 2025 | 160.79 | 161.29 | 157.76 | 158.22 | -2.27 | -1.41% | 275,710 |
| Dec 31, 2024 | 161.06 | 161.55 | 159.48 | 160.49 | -0.64 | -0.40% | 337,300 |
| Dec 30, 2024 | 160.38 | 161.72 | 158.94 | 161.13 | -0.19 | -0.12% | 262,100 |
| Dec 27, 2024 | 161.42 | 162.99 | 160.71 | 161.32 | -1.45 | -0.89% | 187,100 |