Dark

EGP
EastGroup Properties Inc.
stock NYSE

At Close

May 9, 2025 3:59:57 PM EDT

167.93USD+0.551%(+0.92)231,352

167.95Bid 168.22Ask 0.27Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-167.01)0

After-hours

May 9, 2025 4:00:30 PM EDT

167.96USD-0.101%(-0.17)4,291

Overview

Options

Price & Volume

Exchanges

Shorts

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	167.15	168.6800	166.7500	167.93	+0.551%	231,352	0.000%
2025-05-08	165.77	168.6700	164.2900	167.01	+1.138%	324,196	+0.551%
2025-05-07	166.30	167.4600	164.3000	165.13	-0.109%	572,154	+1.696%
2025-05-06	165.84	166.2400	164.2600	165.31	-0.905%	273,070	+1.585%
2025-05-05	166.28	168.2300	165.8900	166.82	-0.209%	167,821	+0.665%
2025-05-02	166.48	167.9950	165.8700	167.17	+1.883%	317,598	+0.455%
2025-05-01	164.38	165.1200	162.5300	164.08	+0.404%	281,222	+2.346%
2025-04-30	162.72	163.5200	159.1750	163.42	+0.190%	451,002	+2.760%
2025-04-29	163.31	164.5000	161.4000	163.11	-0.549%	601,317	+2.955%
2025-04-28	163.16	164.8150	160.9800	164.01	+0.638%	481,846	+2.390%
2025-04-25	161.89	164.2700	160.7050	162.97	+0.031%	446,188	+3.044%
2025-04-24	163.12	167.5300	161.2250	162.92	+1.527%	944,160	+3.075%
2025-04-23	161.35	163.3550	159.0100	160.47	+0.931%	533,020	+4.649%
2025-04-22	158.00	160.0100	156.7200	158.99	+1.975%	389,803	+5.623%
2025-04-21	158.09	158.8050	152.5300	155.91	-2.495%	297,979	+7.710%
2025-04-17	155.71	161.7250	155.7100	159.90	+1.164%	332,280	+5.022%
2025-04-16	156.93	159.4350	155.4950	158.06	+0.842%	517,774	+6.244%
2025-04-15	156.46	157.7800	155.4100	156.74	+0.089%	443,904	+7.139%
2025-04-14	155.83	158.1400	152.8600	156.60	+0.993%	438,308	+7.235%
2025-04-11	151.80	155.4700	149.8100	155.06	+1.892%	528,656	+8.300%
2025-04-10	154.42	155.2850	149.1500	152.18	-2.636%	613,830	+10.350%
2025-04-09	142.32	157.1800	137.6700	156.30	+7.585%	1,833,754	+7.441%
2025-04-08	156.54	156.5400	143.4200	145.28	-4.741%	753,687	+15.591%
2025-04-07	153.89	160.6700	149.7650	152.51	-4.937%	672,049	+10.111%
2025-04-04	161.98	162.1500	155.2900	160.43	-3.239%	831,618	+4.675%
2025-04-03	173.01	175.6100	165.7650	165.80	-5.608%	593,255	+1.285%
2025-04-02	176.14	176.4400	174.1100	175.65	-0.250%	351,829	-4.395%
2025-04-01	177.02	177.9700	174.3200	176.09	-0.034%	465,636	-4.634%
2025-03-31	175.28	177.5800	175.0900	176.15	-0.164%	603,610	-4.666%
2025-03-28	177.59	177.8950	174.5600	176.44	-0.209%	411,189	-4.823%
2025-03-27	177.89	179.5550	176.4700	176.81	-0.596%	400,631	-5.022%
2025-03-26	175.99	178.5900	175.9900	177.87	+1.524%	552,998	-5.588%
2025-03-25	176.36	177.7900	174.0400	175.20	-0.658%	480,219	-4.150%
2025-03-24	174.30	176.6200	173.1100	176.36	+1.877%	483,491	-4.780%
2025-03-21	175.66	176.0100	172.1500	173.11	-2.126%	992,397	-2.992%
2025-03-20	178.35	179.8200	176.4450	176.87	-1.339%	533,707	-5.055%
2025-03-19	179.25	180.1800	177.6200	179.27	-0.195%	572,105	-6.326%
2025-03-18	181.55	182.2300	179.2300	179.62	-1.063%	381,520	-6.508%
2025-03-17	178.37	182.0600	178.3700	181.55	+0.906%	454,026	-7.502%
2025-03-14	177.96	180.1500	177.1300	179.92	+1.891%	434,000	-6.664%
2025-03-13	181.69	183.2500	176.3300	176.58	-2.469%	464,426	-4.899%
2025-03-12	182.05	183.4075	180.0700	181.05	-0.865%	433,118	-7.247%
2025-03-11	180.72	183.2500	179.9000	182.63	+0.845%	467,147	-8.049%
2025-03-10	184.70	186.5500	179.8700	181.10	-1.800%	507,828	-7.272%
2025-03-07	185.83	188.8900	184.4000	184.42	-0.609%	555,564	-8.942%
2025-03-06	186.00	187.3350	184.0500	185.55	-1.019%	563,782	-9.496%
2025-03-05	183.18	188.1245	183.1800	187.46	+1.820%	373,523	-10.418%
2025-03-04	185.11	186.0800	183.6050	184.11	-0.470%	347,096	-8.788%
2025-03-03	183.84	186.1300	182.4200	184.98	+1.165%	484,260	-9.217%
2025-02-28	180.65	183.3600	180.3000	182.85	+1.589%	695,915	-8.160%
2025-02-27	178.80	181.1800	178.8000	179.99	+0.626%	361,554	-6.700%
2025-02-26	182.04	182.1300	178.8000	178.87	-1.660%	345,301	-6.116%
2025-02-25	180.80	182.8450	180.8000	181.89	+0.686%	414,616	-7.675%
2025-02-24	179.88	182.5100	179.4600	180.65	+0.663%	292,691	-7.041%
2025-02-21	180.53	180.7850	177.9000	179.46	-0.111%	472,833	-6.425%
2025-02-20	180.08	180.6000	178.5300	179.66	-0.189%	332,477	-6.529%
2025-02-19	179.29	181.2650	178.2700	180.00	+0.178%	315,961	-6.706%
2025-02-18	179.63	180.8925	179.0000	179.68	+0.039%	493,345	-6.539%
2025-02-14	181.52	183.1700	179.4900	179.61	-0.449%	413,082	-6.503%
2025-02-13	179.85	180.7800	178.5250	180.42	+0.872%	410,110	-6.923%
2025-02-12	175.69	180.1200	175.1800	178.86	+0.034%	788,758	-6.111%
2025-02-11	176.11	180.0800	176.1100	178.80	+1.211%	634,221	-6.079%
2025-02-10	174.48	177.1050	174.1800	176.66	+1.145%	756,889	-4.942%
2025-02-07	176.53	176.5300	170.7700	174.66	+0.738%	745,560	-3.853%
2025-02-06	172.14	173.5200	171.2000	173.38	+0.802%	422,779	-3.143%
2025-02-05	173.00	173.0000	171.2100	172.00	+0.426%	324,808	-2.366%
2025-02-04	168.21	172.3600	167.6400	171.27	+1.535%	374,833	-1.950%
2025-02-03	166.39	169.7500	165.8600	168.68	-0.554%	296,346	-0.445%
2025-01-31	170.38	171.2300	168.9300	169.62	-0.358%	248,803	-0.996%
2025-01-30	170.05	171.7800	168.8950	170.23	+1.231%	321,057	-1.351%
2025-01-29	170.56	171.4100	166.4600	168.16	-1.753%	222,515	-0.137%
2025-01-28	170.25	173.1100	170.2500	171.16	+0.099%	302,201	-1.887%
2025-01-27	170.79	173.1250	170.4500	170.99	+0.754%	355,858	-1.790%
2025-01-24	169.44	170.3700	168.3150	169.71	+0.148%	353,994	-1.049%
2025-01-23	167.95	169.6100	165.9850	169.46	+1.013%	419,298	-0.903%
2025-01-22	169.38	169.4000	167.4400	167.76	-1.201%	516,558	+0.101%
2025-01-21	162.73	170.5100	162.7300	169.80	+5.198%	572,864	-1.101%
2025-01-17	163.86	164.7500	160.9900	161.41	-1.759%	453,920	+4.039%
2025-01-16	161.19	164.3600	160.5700	164.30	+1.866%	517,806	+2.209%
2025-01-15	166.36	166.3600	161.2800	161.29	-0.567%	368,514	+4.117%
2025-01-14	158.87	162.6360	158.8700	162.21	+2.392%	461,412	+3.526%
2025-01-13	155.48	158.6500	155.2689	158.42	+1.793%	432,291	+6.003%
2025-01-10	156.06	157.0050	155.1000	155.63	-1.941%	258,349	+7.903%
2025-01-08	158.39	159.9700	157.1400	158.71	-0.283%	280,505	+5.809%
2025-01-07	159.99	160.5950	157.4980	159.16	+0.107%	349,032	+5.510%
2025-01-06	160.91	162.7700	158.6900	158.99	-1.218%	340,144	+5.623%
2025-01-03	158.00	161.2600	157.8900	160.95	+1.725%	331,090	+4.337%
2025-01-02	160.79	161.2950	157.7600	158.22	-1.414%	270,502	+6.137%
2024-12-31	161.06	161.5500	159.4800	160.49	-0.397%	326,206	+4.636%
2024-12-30	160.38	161.7200	158.9350	161.13	-0.118%	250,806	+4.220%
2024-12-27	161.42	162.9900	160.7100	161.32	-0.891%	182,763	+4.097%
2024-12-26	161.08	163.1350	161.0800	162.77	+0.488%	191,905	+3.170%
2024-12-24	160.44	162.0800	160.2369	161.98	+0.559%	96,196	+3.673%
2024-12-23	160.65	161.7250	160.3500	161.08	-0.223%	237,373	+4.253%
2024-12-20	159.55	163.8900	159.5500	161.44	+1.701%	768,969	+4.020%
2024-12-19	161.20	163.0900	158.5200	158.74	-1.526%	430,973	+5.789%
2024-12-18	167.40	168.9500	160.9100	161.20	-3.887%	288,766	+4.175%
2024-12-17	167.88	170.2100	167.4100	167.72	-1.167%	237,963	+0.125%
2024-12-16	171.56	172.4200	169.3300	169.70	-0.905%	284,173	-1.043%
2024-12-13	168.91	171.5300	168.5550	171.25	+0.961%	305,638	-1.939%
2024-12-12	170.65	172.7000	169.4800	169.62	-0.609%	161,803	-0.996%
2024-12-11	170.91	173.4600	169.7500	170.66	+0.241%	338,246	-1.600%
2024-12-10	173.99	173.9900	169.1500	170.25	-2.138%	461,840	-1.363%
2024-12-09	167.92	175.3700	167.9200	173.97	+3.554%	499,745	-3.472%
2024-12-06	169.36	169.8600	166.8300	168.00	-0.580%	178,537	-0.042%
2024-12-05	168.92	169.4850	168.1600	168.98	-0.465%	229,658	-0.621%
2024-12-04	169.46	170.0850	168.5201	169.77	-0.006%	228,419	-1.084%
2024-12-03	170.68	171.6035	169.4300	169.78	-0.533%	183,852	-1.090%
2024-12-02	171.19	172.3200	170.2700	170.69	-0.883%	182,233	-1.617%
2024-11-29	173.95	174.6000	172.1100	172.21	-0.938%	144,749	-2.485%
2024-11-27	173.16	175.7500	173.1600	173.84	+0.988%	188,207	-3.400%
2024-11-26	173.02	173.0200	170.7100	172.14	-0.709%	195,876	-2.446%
2024-11-25	172.33	175.5350	172.3300	173.37	+0.808%	325,782	-3.138%
2024-11-22	169.93	172.6500	169.0300	171.98	+1.595%	354,316	-2.355%
2024-11-21	170.82	172.3613	169.0000	169.28	-1.012%	450,662	-0.797%
2024-11-20	173.42	173.6450	169.3000	171.01	-1.780%	296,371	-1.801%
2024-11-19	172.05	174.5750	171.4400	174.11	+0.805%	297,582	-3.549%
2024-11-18	171.44	174.0800	171.0600	172.72	+0.424%	252,765	-2.773%
2024-11-15	171.16	172.4200	168.3100	171.99	+0.579%	356,430	-2.361%
2024-11-14	175.04	175.7500	170.0600	171.00	-2.408%	310,120	-1.795%
2024-11-13	175.09	176.6700	174.4900	175.22	+0.528%	285,473	-4.160%
2024-11-12	174.40	175.7200	173.7000	174.30	-0.491%	610,743	-3.655%
2024-11-11	175.67	178.8210	174.5900	175.16	-0.477%	392,160	-4.128%
2024-11-08	174.00	176.2900	173.4800	176.00	+1.342%	264,234	-4.585%
2024-11-07	175.25	175.7100	173.2000	173.67	-0.749%	313,507	-3.305%
2024-11-06	175.45	178.5050	173.3100	174.98	+1.262%	953,313	-4.029%
2024-11-05	169.82	172.9900	169.6350	172.80	+1.135%	203,154	-2.818%
2024-11-04	171.11	172.7750	169.7950	170.86	-0.199%	236,832	-1.715%
2024-11-01	171.97	173.3600	170.9401	171.20	-0.047%	276,313	-1.910%
2024-10-31	173.21	174.8500	171.0000	171.28	-1.614%	286,379	-1.956%
2024-10-30	174.54	176.5700	173.8000	174.09	+0.029%	337,234	-3.538%
2024-10-29	176.28	176.5000	173.8800	174.04	-1.383%	330,976	-3.511%
2024-10-28	177.65	178.3150	175.5600	176.48	-0.028%	409,950	-4.845%
2024-10-25	179.32	179.8750	176.1500	176.53	-1.120%	534,343	-4.872%
2024-10-24	180.01	180.8990	175.8300	178.53	-1.479%	603,431	-5.937%
2024-10-23	180.64	182.4000	180.6400	181.21	+0.544%	351,977	-7.329%
2024-10-22	179.38	181.3400	178.5000	180.23	+0.407%	220,613	-6.825%
2024-10-21	181.39	181.3900	178.7100	179.50	-1.821%	347,953	-6.446%
2024-10-18	183.05	183.0500	181.3050	182.83	+0.445%	242,310	-8.150%
2024-10-17	184.44	185.1000	181.7350	182.02	-1.754%	397,011	-7.741%
2024-10-16	180.52	185.8150	180.5200	185.27	+3.249%	386,996	-9.359%
2024-10-15	178.33	180.0300	177.6200	179.44	+0.934%	591,979	-6.414%
2024-10-14	178.42	179.0650	177.3700	177.78	-0.325%	216,433	-5.541%
2024-10-11	176.92	178.4000	176.1400	178.36	+1.393%	210,216	-5.848%
2024-10-10	175.94	177.2400	174.7750	175.91	-0.762%	333,845	-4.536%
2024-10-09	177.08	177.8300	176.1450	177.26	-0.253%	187,777	-5.263%
2024-10-08	178.80	178.8000	176.2400	177.71	-0.146%	263,354	-5.503%
2024-10-07	179.33	179.3300	176.8400	177.97	-1.122%	217,709	-5.641%
2024-10-04	180.33	181.2000	178.7700	179.99	-0.431%	211,380	-6.700%
2024-10-03	181.21	181.2100	179.4600	180.77	-0.358%	217,713	-7.103%
2024-10-02	181.68	182.3250	179.8900	181.42	-0.982%	246,195	-7.436%
2024-10-01	187.51	187.5100	182.9200	183.22	-1.927%	460,007	-8.345%
2024-09-30	185.31	187.1900	184.5050	186.82	-0.458%	288,470	-10.111%
2024-09-27	189.04	190.0800	186.9300	187.68	+0.032%	400,719	-10.523%
2024-09-26	188.78	189.2400	186.6300	187.62	-0.430%	382,675	-10.495%
2024-09-25	191.23	191.2300	187.8900	188.43	-1.154%	254,399	-10.879%
2024-09-24	188.74	191.5800	188.7400	190.63	+0.660%	345,302	-11.908%
2024-09-23	187.96	190.1300	187.0300	189.38	+1.365%	609,394	-11.326%
2024-09-20	191.31	191.3500	186.5000	186.83	-2.556%	734,835	-10.116%
2024-09-19	191.30	192.2100	188.8400	191.73	+1.182%	266,857	-12.413%
2024-09-18	190.76	191.7900	188.2800	189.49	-0.352%	401,135	-11.378%
2024-09-17	189.81	190.9900	188.9200	190.16	-0.053%	346,248	-11.690%
2024-09-16	190.29	190.9200	188.4700	190.26	+1.472%	332,916	-11.737%
2024-09-13	186.80	187.8300	186.4000	187.50	+1.428%	257,103	-10.437%
2024-09-12	183.61	185.2800	182.0350	184.86	+0.791%	185,458	-9.158%
2024-09-11	183.58	183.8700	180.9200	183.41	-1.361%	330,415	-8.440%
2024-09-10	186.82	187.4100	183.5850	185.94	-0.107%	549,704	-9.686%
2024-09-09	184.76	187.1800	184.7100	186.14	+0.649%	432,075	-9.783%
2024-09-06	186.65	186.6500	183.6250	184.94	-0.757%	349,214	-9.198%
2024-09-05	186.87	187.9300	185.6000	186.35	+0.350%	255,379	-9.885%
2024-09-04	186.02	187.9550	184.9350	185.70	-0.172%	189,571	-9.569%
2024-09-03	184.55	187.1600	184.0300	186.02	-0.204%	443,790	-9.725%
2024-08-30	185.00	186.5800	183.7900	186.40	+1.310%	396,891	-9.909%
2024-08-29	184.43	185.1900	182.0800	183.99	-0.314%	360,966	-8.729%
2024-08-28	187.35	187.3500	183.8450	184.57	-1.088%	363,907	-9.016%
2024-08-27	185.70	187.4300	185.1800	186.60	-0.214%	199,020	-10.005%
2024-08-26	189.48	189.5700	186.4000	187.00	-0.653%	167,302	-10.198%
2024-08-23	186.69	188.5400	186.0000	188.23	+1.412%	220,984	-10.785%
2024-08-22	185.03	185.7600	183.9650	185.61	+0.509%	120,815	-9.525%
2024-08-21	183.61	184.7500	182.3400	184.67	+0.775%	131,239	-9.065%
2024-08-20	183.24	183.6600	181.8200	183.25	+0.137%	162,950	-8.360%
2024-08-19	181.16	183.4850	181.1600	183.00	+1.116%	121,293	-8.235%
2024-08-16	182.57	183.3700	180.5700	180.98	-1.131%	218,245	-7.211%
2024-08-15	184.03	185.0200	182.4150	183.05	+0.312%	299,087	-8.260%
2024-08-14	181.78	183.9300	181.7800	182.48	+0.407%	164,385	-7.973%
2024-08-13	181.56	182.6300	180.5501	181.74	+1.073%	295,391	-7.599%
2024-08-12	181.01	181.0100	179.2400	179.81	-1.024%	307,943	-6.607%
2024-08-09	180.54	182.2100	179.4550	181.67	+0.193%	277,845	-7.563%
2024-08-08	181.27	182.9000	179.7500	181.32	+0.449%	257,016	-7.385%
2024-08-07	183.46	184.6150	180.3000	180.51	-1.172%	434,537	-6.969%
2024-08-06	179.53	184.4100	178.6600	182.65	+1.840%	236,330	-8.059%
2024-08-05	181.35	185.3100	178.9650	179.35	-3.534%	412,021	-6.367%
2024-08-02	186.64	188.0100	184.2300	185.92	-1.400%	230,276	-9.676%
2024-08-01	188.59	190.2700	186.6800	188.56	+0.840%	230,345	-10.941%
2024-07-31	187.79	189.5900	186.2100	186.99	-0.341%	305,128	-10.193%
2024-07-30	187.88	188.1550	185.7450	187.63	+0.299%	283,048	-10.499%
2024-07-29	187.68	187.6800	185.1400	187.07	-0.016%	288,250	-10.231%
2024-07-26	185.31	188.2400	184.6100	187.10	+1.404%	198,036	-10.246%
2024-07-25	186.56	187.6800	183.8800	184.51	-0.480%	367,646	-8.986%
2024-07-24	191.12	192.6100	184.0100	185.40	-2.395%	556,904	-9.423%
2024-07-23	190.50	191.9300	188.3600	189.95	-0.726%	408,828	-11.593%
2024-07-22	190.58	191.6100	188.0000	191.34	+1.994%	181,957	-12.235%
2024-07-19	187.05	187.9100	185.6700	187.60	+0.278%	158,457	-10.485%
2024-07-18	185.45	189.5300	185.4500	187.08	+0.808%	224,313	-10.236%
2024-07-17	183.96	188.3200	183.9600	185.58	+0.935%	356,267	-9.511%
2024-07-16	185.90	186.8200	183.2900	183.86	-0.460%	416,360	-8.664%
2024-07-15	184.20	185.5300	183.6400	184.71	+0.687%	262,065	-9.085%
2024-07-12	183.65	185.6400	183.0000	183.45	+0.488%	344,321	-8.460%
2024-07-11	179.54	183.3500	179.0300	182.56	+3.451%	268,650	-8.014%
2024-07-10	174.33	176.7400	173.9950	176.47	+1.794%	180,577	-4.839%
2024-07-09	174.21	174.9150	172.1700	173.36	-0.625%	188,085	-3.132%
2024-07-08	174.20	175.5100	174.2000	174.45	+0.484%	183,835	-3.737%
2024-07-05	172.38	174.2600	171.6000	173.61	+0.936%	225,308	-3.272%
2024-07-03	173.16	173.3700	171.4200	172.00	-0.035%	164,872	-2.366%
2024-07-02	170.60	172.4100	169.7000	172.06	+1.504%	445,106	-2.400%
2024-07-01	169.49	171.1000	167.8100	169.51	-0.347%	229,551	-0.932%
2024-06-28	168.72	170.4400	167.1300	170.10	+0.544%	450,736	-1.276%
2024-06-27	169.04	169.8900	167.8375	169.18	+0.332%	388,516	-0.739%
2024-06-26	166.98	169.1700	166.4001	168.62	+0.982%	368,852	-0.409%
2024-06-25	167.41	167.7500	165.9450	166.98	-0.578%	175,395	+0.569%
2024-06-24	167.05	170.4500	166.9100	167.95	+0.497%	413,102	-0.012%
2024-06-21	166.62	167.4400	165.3100	167.12	+0.699%	451,998	+0.485%
2024-06-20	165.61	166.6400	164.7800	165.96	-0.426%	150,745	+1.187%
2024-06-18	166.81	167.3500	165.5600	166.67	+0.012%	156,490	+0.756%
2024-06-17	165.01	167.3200	163.5800	166.65	+0.476%	233,999	+0.768%
2024-06-14	165.30	166.1700	164.2600	165.86	-0.151%	108,223	+1.248%
2024-06-13	167.84	167.8400	165.3650	166.11	-0.759%	204,177	+1.096%
2024-06-12	169.90	171.0700	166.7100	167.38	+0.577%	360,813	+0.329%
2024-06-11	164.94	167.7100	164.6900	166.42	+0.259%	202,790	+0.907%
2024-06-10	164.53	166.8300	163.1920	165.99	-0.054%	235,851	+1.169%
2024-06-07	165.26	166.8000	164.4800	166.08	-0.616%	388,908	+1.114%
2024-06-06	164.08	167.4200	163.7950	167.11	+1.365%	264,162	+0.491%
2024-06-05	165.01	165.8500	163.3300	164.86	-0.127%	349,098	+1.862%
2024-06-04	161.90	166.4600	161.9000	165.07	+1.494%	283,523	+1.733%
2024-06-03	165.58	165.8250	161.9500	162.64	-1.538%	260,992	+3.253%
2024-05-31	161.92	165.7100	160.2600	165.18	+2.717%	567,722	+1.665%
2024-05-30	159.74	161.1500	159.7400	160.81	+1.221%	137,014	+4.428%
2024-05-29	157.46	159.2700	157.4600	158.87	-0.376%	178,735	+5.703%
2024-05-28	161.67	161.6900	159.1500	159.47	-0.642%	180,158	+5.305%
2024-05-24	162.02	162.8200	160.4700	160.50	-0.230%	167,912	+4.629%
2024-05-23	165.99	165.9900	160.7500	160.87	-2.715%	263,802	+4.389%
2024-05-22	165.35	166.5200	165.0432	165.36	-0.054%	158,006	+1.554%
2024-05-21	166.02	166.6300	164.8300	165.45	-0.343%	183,748	+1.499%
2024-05-20	165.58	168.3700	165.1300	166.02	+0.090%	228,192	+1.150%
2024-05-17	166.74	166.7400	165.5800	165.87	-0.552%	146,075	+1.242%
2024-05-16	166.76	167.7200	166.2250	166.79	+0.018%	258,067	+0.683%
2024-05-15	168.20	168.4000	166.6000	166.76	+1.061%	344,201	+0.702%
2024-05-14	164.43	165.4200	162.1800	165.01	+1.221%	284,607	+1.770%
2024-05-13	165.52	165.6400	162.2000	163.02	-0.894%	151,386	+3.012%
2024-05-10	165.11	165.1500	163.0500	164.49	-0.376%	259,585	+2.091%
2024-05-09	161.92	165.2800	161.3600	165.11	+2.121%	300,358	+1.708%
2024-05-08	161.04	161.8900	159.3400	161.68	-0.216%	321,815	+3.866%
2024-05-07	159.75	162.1400	159.1000	162.03	+2.176%	350,696	+3.641%
2024-05-06	160.78	160.7800	157.6200	158.58	-0.801%	184,542	+5.896%
2024-05-03	161.02	162.1900	158.6250	159.86	+0.845%	342,931	+5.048%
2024-05-02	158.19	159.2800	156.3800	158.52	+1.058%	296,988	+5.936%
2024-05-01	155.36	160.5700	155.3600	156.86	+0.965%	316,661	+7.057%
2024-04-30	155.94	157.7100	155.3500	155.36	-1.559%	252,509	+8.091%
2024-04-29	157.32	158.6600	156.6300	157.82	+1.219%	216,797	+6.406%
2024-04-26	156.11	157.4100	155.3900	155.92	+0.116%	299,873	+7.703%
2024-04-25	157.41	158.7300	155.2250	155.74	-1.424%	424,114	+7.827%
2024-04-24	163.04	164.9750	157.4000	157.99	-4.682%	804,484	+6.292%
2024-04-23	163.50	166.4300	162.9000	165.75	+1.475%	313,784	+1.315%
2024-04-22	159.71	163.5200	158.6850	163.34	+2.555%	478,669	+2.810%
2024-04-19	159.52	159.7600	157.8850	159.27	+0.031%	332,973	+5.437%
2024-04-18	162.25	162.2500	157.7900	159.22	-1.716%	308,869	+5.470%
2024-04-17	165.29	167.7000	159.9650	162.00	-2.609%	631,296	+3.660%
2024-04-16	167.84	168.1200	166.0100	166.34	-1.217%	259,828	+0.956%
2024-04-15	172.18	172.1800	167.9000	168.39	-1.555%	250,004	-0.273%
2024-04-12	172.39	172.6800	170.5867	171.05	-1.070%	202,093	-1.824%
2024-04-11	173.27	173.6950	170.8900	172.90	+0.191%	229,512	-2.874%
2024-04-10	173.52	173.5200	171.1800	172.57	-3.094%	302,401	-2.689%
2024-04-09	176.38	178.4600	176.2900	178.08	+1.061%	111,909	-5.700%
2024-04-08	175.08	176.8200	174.6901	176.21	+1.136%	130,322	-4.699%
2024-04-05	173.73	174.6000	171.8600	174.23	+0.369%	199,557	-3.616%
2024-04-04	175.59	176.0900	172.8800	173.59	-0.264%	131,348	-3.261%
2024-04-03	173.69	174.8900	173.0800	174.05	+0.006%	319,513	-3.516%
2024-04-02	175.15	175.7300	172.6700	174.04	-1.293%	151,909	-3.511%
2024-04-01	179.53	180.4250	175.4800	176.32	-1.919%	229,887	-4.758%
2024-03-28	178.89	180.1165	178.8900	179.77	+0.938%	153,301	-6.586%
2024-03-27	176.33	179.0900	176.0000	178.10	+1.274%	178,241	-5.710%
2024-03-26	179.21	179.7000	175.7600	175.86	-1.815%	452,966	-4.509%
2024-03-25	181.37	181.9300	179.0700	179.11	-1.017%	137,106	-6.242%
2024-03-22	181.76	181.8800	179.8500	180.95	-0.391%	232,367	-7.195%
2024-03-21	180.13	182.2300	180.0800	181.66	+1.198%	173,113	-7.558%
2024-03-20	175.35	179.5800	174.7550	179.51	+2.157%	254,908	-6.451%
2024-03-19	175.60	176.6500	175.1500	175.72	0.000%	387,808	-4.433%
2024-03-18	176.40	178.2200	175.5100	175.72	-0.289%	324,417	-4.433%
2024-03-15	177.53	180.2600	176.0700	176.23	-1.745%	1,072,572	-4.710%
2024-03-14	181.00	181.0000	177.7500	179.36	-0.950%	301,792	-6.373%
2024-03-13	181.08	182.6000	180.5800	181.08	+0.077%	212,385	-7.262%
2024-03-12	179.93	181.6700	179.1050	180.94	+0.405%	373,617	-7.190%
2024-03-11	181.34	182.4100	179.6700	180.21	-0.497%	150,018	-6.814%
2024-03-08	181.33	182.3150	180.7800	181.11	+0.388%	153,699	-7.277%
2024-03-07	181.81	182.3050	179.6500	180.41	-0.089%	263,300	-6.918%
2024-03-06	179.84	181.2450	179.5100	180.57	+0.641%	326,699	-7.000%
2024-03-05	179.42	181.8700	178.5600	179.42	-0.560%	285,369	-6.404%
2024-03-04	178.59	181.0200	176.9300	180.43	+0.799%	356,095	-6.928%
2024-03-01	175.00	179.3950	173.0000	179.00	+1.884%	336,584	-6.184%
2024-02-29	178.57	178.8325	175.4700	175.69	-0.740%	712,639	-4.417%
2024-02-28	176.89	178.8800	176.5600	177.00	-0.180%	294,170	-5.124%
2024-02-27	180.29	180.7600	176.7050	177.32	-1.033%	221,585	-5.296%
2024-02-26	180.30	180.7100	177.7800	179.17	-0.973%	213,696	-6.273%
2024-02-23	181.96	182.1750	180.7900	180.93	-0.632%	229,727	-7.185%
2024-02-22	182.62	182.8500	181.4900	182.08	-0.115%	276,408	-7.771%
2024-02-21	181.61	182.6800	180.9650	182.29	+0.446%	168,120	-7.878%
2024-02-20	181.33	183.3200	180.8700	181.48	-0.673%	290,608	-7.466%
2024-02-16	183.69	185.0000	182.1700	182.71	-1.190%	278,719	-8.089%
2024-02-15	184.57	186.3900	184.4100	184.91	+0.790%	191,489	-9.183%
2024-02-14	183.90	184.6700	182.3100	183.46	+0.098%	202,424	-8.465%
2024-02-13	180.88	183.3900	179.5200	183.28	-1.090%	391,439	-8.375%
2024-02-12	187.65	188.5500	185.0600	185.30	-0.435%	311,221	-9.374%
2024-02-09	185.44	186.9800	183.5800	186.11	+0.622%	236,021	-9.768%
2024-02-08	181.06	185.4950	180.2400	184.96	+3.128%	515,813	-9.207%
2024-02-07	181.23	181.6350	179.1700	179.35	-0.966%	264,323	-6.367%
2024-02-06	179.29	181.4800	178.0150	181.10	+1.553%	248,428	-7.272%
2024-02-05	180.88	180.8800	177.9400	178.33	-2.610%	220,271	-5.832%
2024-02-02	180.70	184.0150	178.3891	183.11	+0.093%	378,593	-8.290%
2024-02-01	176.99	183.0000	176.1400	182.94	+3.105%	378,207	-8.205%
2024-01-31	179.38	181.1400	176.4000	177.43	-0.716%	287,916	-5.354%
2024-01-30	178.59	179.8000	177.1200	178.71	-0.479%	180,019	-6.032%
2024-01-29	178.83	180.0950	178.5600	179.57	+0.335%	123,556	-6.482%
2024-01-26	179.55	179.9350	177.4100	178.97	+0.230%	135,035	-6.169%
2024-01-25	180.10	180.5400	178.0400	178.56	+0.365%	174,530	-5.953%
2024-01-24	184.01	184.0100	177.8200	177.91	-2.102%	218,283	-5.610%
2024-01-23	184.72	184.7200	181.6450	181.73	-0.965%	216,473	-7.594%
2024-01-22	182.27	184.3400	182.2700	183.50	+1.069%	260,191	-8.485%
2024-01-19	177.52	182.6250	177.2700	181.56	+2.721%	292,988	-7.507%
2024-01-18	177.58	178.0100	175.2019	176.75	-0.439%	193,216	-4.990%
2024-01-17	176.66	178.0300	175.0150	177.53	-0.832%	343,314	-5.408%
2024-01-16	179.10	180.8800	177.8800	179.02	-0.886%	257,057	-6.195%
2024-01-12	181.68	182.1300	179.1300	180.62	+0.428%	202,046	-7.026%
2024-01-11	182.12	182.2900	179.6300	179.85	-1.651%	223,926	-6.628%
2024-01-10	182.35	184.1500	181.9600	182.87	+0.384%	171,091	-8.170%
2024-01-09	180.30	183.0600	179.6200	182.17	+0.099%	148,813	-7.817%
2024-01-08	179.32	182.7800	178.9700	181.99	+1.489%	271,681	-7.726%
2024-01-05	178.77	181.9300	177.9150	179.32	-0.450%	378,267	-6.352%
2024-01-04	180.69	182.1400	178.6200	180.13	-0.360%	361,140	-6.773%
2024-01-03	182.76	182.7600	180.3300	180.78	-1.915%	402,749	-7.108%
2024-01-02	182.94	185.0400	182.9400	184.31	+0.420%	321,248	-8.887%
2023-12-29	183.98	185.1800	183.4200	183.54	-0.789%	263,034	-8.505%
2023-12-28	183.52	185.3200	183.5200	185.00	-0.221%	171,702	-9.227%
2023-12-27	185.19	185.4600	183.9900	185.41	+0.428%	182,155	-9.428%
2023-12-26	183.95	185.0200	183.5000	184.62	+0.517%	102,958	-9.040%
2023-12-22	182.50	185.1200	182.5000	183.67	+0.641%	218,853	-8.570%
2023-12-21	182.13	182.6000	179.9200	182.50	+0.873%	329,676	-7.984%
2023-12-20	184.26	185.1200	180.8700	180.92	-1.813%	505,981	-7.180%
2023-12-19	185.28	185.9900	184.0931	184.26	-0.022%	316,654	-8.862%
2023-12-18	184.20	185.1600	183.3200	184.30	+0.158%	398,623	-8.882%
2023-12-15	186.11	186.2600	182.7400	184.01	-1.102%	960,891	-8.739%
2023-12-14	184.33	186.0950	183.7900	186.06	+2.490%	602,565	-9.744%
2023-12-13	176.62	183.1800	176.6200	181.54	+2.797%	518,920	-7.497%
2023-12-12	174.76	177.5000	173.8000	176.60	+1.151%	234,273	-4.909%
2023-12-11	173.00	175.1900	172.6724	174.59	+0.837%	212,925	-3.815%
2023-12-08	172.49	173.5700	172.1150	173.14	+0.023%	233,325	-3.009%
2023-12-07	172.77	174.1200	172.4800	173.10	-0.144%	282,731	-2.987%
2023-12-06	173.83	175.0800	172.7500	173.35	+0.058%	284,130	-3.127%
2023-12-05	176.47	176.7600	172.2200	173.25	-2.772%	484,287	-3.071%
2023-12-04	176.34	178.3600	175.5700	178.19	+0.786%	439,696	-5.758%
2023-12-01	173.18	176.8300	172.8100	176.80	+1.755%	502,776	-5.017%
2023-11-30	171.78	173.8600	171.5600	173.75	+0.976%	623,130	-3.350%
2023-11-29	172.43	173.5500	171.7800	172.07	+0.338%	346,385	-2.406%
2023-11-28	171.94	172.9000	170.5000	171.49	-0.856%	401,410	-2.076%
2023-11-27	171.98	173.5300	171.4700	172.97	+0.284%	281,829	-2.914%
2023-11-24	171.50	172.4800	171.3100	172.48	+0.180%	92,763	-2.638%
2023-11-22	172.49	172.7450	171.2950	172.17	+1.027%	232,134	-2.463%
2023-11-21	170.51	170.5100	169.0000	170.42	-0.304%	268,213	-1.461%
2023-11-20	170.27	171.3500	168.5200	170.94	+0.553%	357,477	-1.761%
2023-11-17	169.73	170.2000	168.3900	170.00	+0.920%	390,009	-1.218%
2023-11-16	171.16	171.1900	167.9875	168.45	-1.509%	487,263	-0.309%

document.getElementById("f4FYnq").onerror = function(){this.style.display='none';}; .dark-mode .XsRX0y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XsRX0y{ color: #333333; background-color: white; border: 2px solid #333333; }EGPEastGroup Properties Inc.stock NYSE

EGP
EastGroup Properties Inc.
stock NYSE