EastGroup Properties Inc (EGP) Historical Stock Data
171.01 ↓3.10 (-1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGP is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 175.25 | 173.67 | ↓$1.58 (-0.90%) | 173.20 | 175.71 | 327.97K |
| 2024-11-06 | 175.45 | 174.98 | ↓$0.47 (-0.27%) | 173.31 | 178.51 | 0.96M |
| 2024-11-05 | 169.82 | 172.80 | ↑$2.98 (1.75%) | 169.64 | 172.99 | 209.06K |
| 2024-11-04 | 171.11 | 170.86 | ↓$0.25 (-0.15%) | 169.80 | 172.78 | 252.04K |
| 2024-11-01 | 171.97 | 171.20 | ↓$0.77 (-0.45%) | 170.94 | 173.36 | 284.56K |
| 2024-10-31 | 173.21 | 171.28 | ↓$1.93 (-1.11%) | 171.00 | 174.85 | 311.66K |
| 2024-10-30 | 174.54 | 174.09 | ↓$0.45 (-0.26%) | 173.80 | 176.57 | 347.26K |
| 2024-10-29 | 176.28 | 174.04 | ↓$2.24 (-1.27%) | 173.88 | 176.50 | 347.25K |
| 2024-10-28 | 177.65 | 176.48 | ↓$1.17 (-0.66%) | 175.56 | 178.32 | 416.05K |
| 2024-10-25 | 179.32 | 176.53 | ↓$2.79 (-1.56%) | 176.15 | 179.88 | 540.20K |
| 2024-10-24 | 180.01 | 178.53 | ↓$1.48 (-0.82%) | 175.83 | 180.90 | 605.12K |
| 2024-10-23 | 180.64 | 181.21 | ↑$0.57 (0.32%) | 180.64 | 182.40 | 355.30K |
| 2024-10-22 | 179.38 | 180.23 | ↑$0.85 (0.47%) | 178.50 | 181.34 | 223.27K |
| 2024-10-21 | 181.39 | 179.50 | ↓$1.89 (-1.04%) | 178.71 | 181.39 | 369.31K |
| 2024-10-18 | 183.05 | 182.83 | ↓$0.22 (-0.12%) | 181.31 | 183.05 | 245.41K |
| 2024-10-17 | 184.44 | 182.02 | ↓$2.42 (-1.31%) | 181.74 | 185.10 | 399.06K |
| 2024-10-16 | 180.52 | 185.27 | ↑$4.75 (2.63%) | 180.52 | 185.82 | 390.25K |
| 2024-10-15 | 178.33 | 179.44 | ↑$1.11 (0.62%) | 177.62 | 180.03 | 594.21K |
| 2024-10-14 | 178.42 | 177.78 | ↓$0.64 (-0.36%) | 177.37 | 179.07 | 218.62K |
| 2024-10-11 | 176.92 | 178.36 | ↑$1.44 (0.81%) | 176.14 | 178.40 | 215.18K |
| 2024-10-10 | 175.94 | 175.91 | ↓$0.03 (-0.02%) | 174.78 | 177.24 | 353.73K |
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!! 😀 😀