EastGroup Properties Inc (EGP) Historical Stock Data
161.44 ↑2.70 (1.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGP is down -0.17% a day on average. There have been 13 days where EastGroup Properties Inc closed green and 17 days where EGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 159.55 | 161.44 | ↑$1.89 (1.18%) | 159.55 | 163.89 | 1M |
| 2024-12-19 | 161.20 | 158.74 | ↓$2.46 (-1.53%) | 158.52 | 163.09 | 434.42K |
| 2024-12-18 | 167.40 | 161.20 | ↓$6.20 (-3.70%) | 160.91 | 168.95 | 295.28K |
| 2024-12-17 | 167.88 | 167.72 | ↓$0.16 (-0.10%) | 167.41 | 170.21 | 246.46K |
| 2024-12-16 | 171.56 | 169.70 | ↓$1.86 (-1.08%) | 169.33 | 172.42 | 299.61K |
| 2024-12-13 | 168.91 | 171.25 | ↑$2.34 (1.39%) | 168.56 | 171.53 | 312.83K |
| 2024-12-12 | 170.65 | 169.62 | ↓$1.03 (-0.60%) | 169.48 | 172.70 | 163.55K |
| 2024-12-11 | 170.91 | 170.66 | ↓$0.25 (-0.15%) | 169.75 | 173.46 | 343.39K |
| 2024-12-10 | 173.99 | 170.25 | ↓$3.74 (-2.15%) | 169.15 | 173.99 | 475.17K |
| 2024-12-09 | 167.92 | 173.97 | ↑$6.05 (3.60%) | 167.92 | 175.37 | 515.01K |
| 2024-12-06 | 169.36 | 168.00 | ↓$1.36 (-0.80%) | 166.83 | 169.86 | 193.21K |
| 2024-12-05 | 168.92 | 168.98 | ↑$0.06 (0.04%) | 168.16 | 169.49 | 240.29K |
| 2024-12-04 | 169.46 | 169.77 | ↑$0.31 (0.18%) | 168.52 | 170.09 | 241.02K |
| 2024-12-03 | 170.68 | 169.78 | ↓$0.90 (-0.53%) | 169.43 | 171.60 | 198.83K |
| 2024-12-02 | 171.19 | 170.69 | ↓$0.50 (-0.29%) | 170.27 | 172.32 | 189.46K |
| 2024-11-29 | 173.95 | 172.21 | ↓$1.74 (-1.00%) | 172.11 | 174.60 | 156.20K |
| 2024-11-27 | 173.16 | 173.84 | ↑$0.68 (0.39%) | 173.16 | 175.75 | 198.59K |
| 2024-11-26 | 173.02 | 172.14 | ↓$0.88 (-0.51%) | 170.71 | 173.02 | 199.42K |
| 2024-11-25 | 172.33 | 173.37 | ↑$1.04 (0.60%) | 172.33 | 175.54 | 332.03K |
| 2024-11-22 | 169.93 | 171.98 | ↑$2.05 (1.21%) | 169.03 | 172.65 | 360.30K |
| 2024-11-21 | 170.82 | 169.28 | ↓$1.54 (-0.90%) | 169.00 | 172.36 | 459.66K |
| 2024-11-20 | 173.42 | 171.01 | ↓$2.41 (-1.39%) | 169.30 | 173.65 | 302.83K |
| 2024-11-19 | 172.05 | 174.11 | ↑$2.06 (1.20%) | 171.44 | 174.58 | 305.41K |
| 2024-11-18 | 171.44 | 172.72 | ↑$1.28 (0.75%) | 171.06 | 174.08 | 263.49K |
| 2024-11-15 | 171.16 | 171.99 | ↑$0.83 (0.48%) | 168.31 | 172.42 | 362.93K |
| 2024-11-14 | 175.04 | 171.00 | ↓$4.04 (-2.31%) | 170.06 | 175.75 | 322.49K |
| 2024-11-13 | 175.09 | 175.22 | ↑$0.13 (0.07%) | 174.49 | 176.67 | 298.81K |
| 2024-11-12 | 174.40 | 174.30 | ↓$0.10 (-0.06%) | 173.70 | 175.72 | 629.16K |
| 2024-11-11 | 175.67 | 175.16 | ↓$0.51 (-0.29%) | 174.59 | 178.82 | 394.63K |
| 2024-11-08 | 174.00 | 176.00 | ↑$2.00 (1.15%) | 173.48 | 176.29 | 278.24K |
Create an account or log in to view more rows.
$EGP I'm not afraid.
I'm long
And I'm strong..........
$EGP keep inchin
$EGP The United States stock market is going to crash.
$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!! 😀 😀