EastGroup Properties Inc.

AI Score

XX

Unlock

176.74
-1.13 (-0.64%)
At close: Mar 27, 2025, 3:59 PM
175.91
-0.47%
After-hours: Mar 27, 2025, 05:22 PM EDT

EGP Stock Price History

Date Open High Low Close Change % Change Volume
Mar 26, 2025 175.99 178.59 175.99 177.87 2.67 1.52% 566,581
Mar 25, 2025 176.36 177.79 174.04 175.20 -1.16 -0.66% 500,631
Mar 24, 2025 174.30 176.62 173.11 176.36 3.25 1.88% 494,937
Mar 21, 2025 175.66 176.01 172.15 173.11 -3.76 -2.13% 1,083,654
Mar 20, 2025 178.35 179.82 176.45 176.87 -2.40 -1.34% 541,724
Mar 19, 2025 179.25 180.18 177.62 179.27 -0.35 -0.19% 577,700
Mar 18, 2025 181.55 182.23 179.23 179.62 -1.93 -1.06% 389,200
Mar 17, 2025 178.37 182.06 178.37 181.55 1.63 0.91% 463,845
Mar 14, 2025 177.96 180.15 177.13 179.92 3.34 1.89% 436,346
Mar 13, 2025 181.69 183.25 176.33 176.58 -4.47 -2.47% 469,129
Mar 12, 2025 182.05 183.41 180.07 181.05 -1.58 -0.87% 441,016
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