EastGroup Properties Inc (EGP) Historical Stock Data
159.34 ↑0.12 (0.08%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, EGP is down -0.39% a day on average. There have been 11 days where EastGroup Properties Inc closed green and 19 days where EGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 162.25 | 159.22 | ↓$3.03 (-1.87%) | 157.79 | 162.25 | 332.72K |
| 2024-04-17 | 165.29 | 162.00 | ↓$3.29 (-1.99%) | 159.97 | 167.70 | 632.49K |
| 2024-04-16 | 167.84 | 166.34 | ↓$1.50 (-0.89%) | 166.01 | 168.12 | 261.20K |
| 2024-04-15 | 172.18 | 168.39 | ↓$3.79 (-2.20%) | 167.90 | 172.18 | 250.30K |
| 2024-04-12 | 172.39 | 171.05 | ↓$1.34 (-0.78%) | 170.59 | 172.68 | 201.78K |
| 2024-04-11 | 173.27 | 172.90 | ↓$0.37 (-0.21%) | 170.89 | 173.70 | 229.51K |
| 2024-04-10 | 173.52 | 172.57 | ↓$0.95 (-0.55%) | 171.18 | 173.52 | 302.40K |
| 2024-04-09 | 176.38 | 178.08 | ↑$1.70 (0.96%) | 176.29 | 178.46 | 111.91K |
| 2024-04-08 | 175.08 | 176.21 | ↑$1.13 (0.65%) | 174.69 | 176.82 | 130.32K |
| 2024-04-05 | 173.73 | 174.23 | ↑$0.50 (0.29%) | 171.86 | 174.60 | 199.56K |
| 2024-04-04 | 175.59 | 173.59 | ↓$2.00 (-1.14%) | 172.88 | 176.09 | 131.35K |
| 2024-04-03 | 173.69 | 174.05 | ↑$0.36 (0.21%) | 173.08 | 174.89 | 319.51K |
| 2024-04-02 | 175.15 | 174.04 | ↓$1.11 (-0.63%) | 172.67 | 175.73 | 151.91K |
| 2024-04-01 | 179.53 | 176.32 | ↓$3.21 (-1.79%) | 175.48 | 180.43 | 229.89K |
| 2024-03-28 | 178.89 | 179.77 | ↑$0.88 (0.49%) | 178.89 | 180.12 | 153.30K |
| 2024-03-27 | 176.33 | 178.10 | ↑$1.77 (1.00%) | 176.00 | 179.09 | 178.24K |
| 2024-03-26 | 179.21 | 175.86 | ↓$3.35 (-1.87%) | 175.76 | 179.70 | 452.97K |
| 2024-03-25 | 181.37 | 179.11 | ↓$2.26 (-1.25%) | 179.07 | 181.93 | 137.11K |
| 2024-03-22 | 181.76 | 180.95 | ↓$0.81 (-0.45%) | 179.85 | 181.88 | 232.37K |
| 2024-03-21 | 180.13 | 181.66 | ↑$1.53 (0.85%) | 180.08 | 182.23 | 173.11K |
| 2024-03-20 | 175.35 | 179.51 | ↑$4.16 (2.37%) | 174.76 | 179.58 | 254.81K |
| 2024-03-19 | 175.60 | 175.72 | ↑$0.12 (0.07%) | 175.15 | 176.65 | 387.81K |
| 2024-03-18 | 176.40 | 175.72 | ↓$0.68 (-0.39%) | 175.51 | 178.22 | 324.43K |
| 2024-03-15 | 177.53 | 176.23 | ↓$1.30 (-0.73%) | 176.07 | 180.26 | 1.07M |
| 2024-03-14 | 181.00 | 179.36 | ↓$1.64 (-0.91%) | 177.75 | 181.00 | 301.79K |
| 2024-03-13 | 181.08 | 181.08 | ↑$0.00 (0.00%) | 180.58 | 182.60 | 212.39K |
| 2024-03-12 | 179.93 | 180.94 | ↑$1.01 (0.56%) | 179.11 | 181.67 | 373.62K |
| 2024-03-11 | 181.34 | 180.21 | ↓$1.13 (-0.62%) | 179.67 | 182.41 | 150.02K |
| 2024-03-08 | 181.33 | 181.11 | ↓$0.22 (-0.12%) | 180.78 | 182.32 | 153.70K |
| 2024-03-07 | 181.81 | 180.41 | ↓$1.40 (-0.77%) | 179.65 | 182.31 | 263.30K |
Create an account or log in to view more rows.
$EGP power hour will be fucking crazy
$EGP Rug pull soon?
$EGP holding unfortunately lol
$EGP TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$EGP is being added
$EGP There is nothing wrong with a decent pullback
$EGP Short again!! 😀 😀
$EGP Sleep well my bulls
sleep well
$EGP Green today if ya buy
$EGP lol who sold