EastGroup Properties Inc (EGP) Historical Stock Data
168.19 ↓3.13 (-1.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGP is up 0.00% a day on average. There have been 15 days where EastGroup Properties Inc closed green and 15 days where EGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 170.29 | 168.19 | ↓$2.10 (-1.23%) | 167.44 | 170.65 | 362.68K |
| 2025-05-13 | 173.25 | 171.32 | ↓$1.93 (-1.11%) | 170.24 | 173.25 | 474.45K |
| 2025-05-12 | 172.00 | 172.44 | ↑$0.44 (0.26%) | 171.93 | 174.29 | 312.96K |
| 2025-05-09 | 166.90 | 167.96 | ↑$1.06 (0.64%) | 166.90 | 168.62 | 231.35K |
| 2025-05-08 | 165.77 | 167.01 | ↑$1.24 (0.75%) | 164.29 | 168.67 | 324.20K |
| 2025-05-07 | 166.30 | 165.13 | ↓$1.17 (-0.70%) | 164.30 | 167.46 | 572.15K |
| 2025-05-06 | 165.84 | 165.31 | ↓$0.53 (-0.32%) | 164.26 | 166.24 | 272.97K |
| 2025-05-05 | 166.28 | 166.82 | ↑$0.54 (0.32%) | 166.24 | 168.23 | 167.82K |
| 2025-05-02 | 166.48 | 167.17 | ↑$0.69 (0.41%) | 165.87 | 168.00 | 317.60K |
| 2025-05-01 | 164.38 | 164.08 | ↓$0.30 (-0.18%) | 162.53 | 165.07 | 281.22K |
| 2025-04-30 | 162.72 | 163.42 | ↑$0.70 (0.43%) | 159.18 | 163.51 | 450.96K |
| 2025-04-29 | 163.31 | 163.11 | ↓$0.20 (-0.12%) | 161.40 | 164.50 | 600.07K |
| 2025-04-28 | 163.16 | 164.01 | ↑$0.85 (0.52%) | 161.01 | 164.82 | 481.17K |
| 2025-04-25 | 161.89 | 162.97 | ↑$1.08 (0.67%) | 160.71 | 164.27 | 446.19K |
| 2025-04-24 | 163.12 | 162.92 | ↓$0.20 (-0.12%) | 161.94 | 167.47 | 0.94M |
| 2025-04-23 | 161.35 | 160.47 | ↓$0.88 (-0.55%) | 159.01 | 163.36 | 533.02K |
| 2025-04-22 | 158.00 | 158.99 | ↑$0.99 (0.63%) | 156.91 | 160.01 | 389.80K |
| 2025-04-21 | 158.09 | 155.91 | ↓$2.18 (-1.38%) | 152.53 | 158.81 | 297.98K |
| 2025-04-17 | 155.71 | 159.90 | ↑$4.19 (2.69%) | 155.71 | 161.73 | 332.28K |
| 2025-04-16 | 156.93 | 158.06 | ↑$1.13 (0.72%) | 155.50 | 159.44 | 517.77K |
| 2025-04-15 | 156.46 | 156.74 | ↑$0.28 (0.18%) | 155.41 | 157.78 | 443.90K |
| 2025-04-14 | 155.83 | 156.60 | ↑$0.77 (0.49%) | 152.86 | 158.14 | 438.31K |
| 2025-04-11 | 151.80 | 155.06 | ↑$3.26 (2.15%) | 149.81 | 155.47 | 528.66K |
| 2025-04-10 | 154.42 | 152.18 | ↓$2.24 (-1.45%) | 149.15 | 155.29 | 613.83K |
| 2025-04-09 | 142.32 | 156.30 | ↑$13.98 (9.82%) | 137.67 | 157.18 | 1.83M |
| 2025-04-08 | 156.54 | 145.28 | ↓$11.26 (-7.19%) | 143.42 | 156.54 | 753.69K |
| 2025-04-07 | 153.89 | 152.51 | ↓$1.38 (-0.90%) | 149.77 | 160.67 | 672.05K |
| 2025-04-04 | 161.98 | 160.43 | ↓$1.55 (-0.96%) | 155.29 | 162.15 | 831.62K |
| 2025-04-03 | 173.01 | 165.80 | ↓$7.21 (-4.17%) | 165.77 | 175.61 | 593.26K |
| 2025-04-02 | 176.14 | 175.65 | ↓$0.49 (-0.28%) | 174.11 | 176.44 | 351.83K |
Create an account or log in to view more rows.
$EGP buy the fear
$EGP Market is down
No worries
$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