Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

EastGroup Properties, Inc. (EGP)

Compare
176.10
-0.05
(-0.03%)
At close: 3:59:59 PM EDT
176.09
-0.01
(-0.01%)
After hours: 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025177.02177.97174.39176.10176.10357,633
Mar 31, 2025 1.40 Dividend
Mar 31, 2025175.28177.58175.09176.15176.15603,600
Mar 28, 2025177.59177.90174.56176.44175.04411,200
Mar 27, 2025177.89179.56176.47176.81175.41400,600
Mar 26, 2025175.99178.59175.99177.87176.46566,600
Mar 25, 2025176.36177.79174.04175.20173.81500,600
Mar 24, 2025174.30176.62173.11176.36174.96494,900
Mar 21, 2025175.66176.01172.15173.11171.741,083,600
Mar 20, 2025178.35179.82176.45176.87175.47541,700
Mar 19, 2025179.25180.18177.62179.27177.85577,700
Mar 18, 2025181.55182.23179.23179.62178.19389,200
Mar 17, 2025178.37182.06178.37181.55180.11463,800
Mar 14, 2025177.96180.15177.13179.92178.49436,300
Mar 13, 2025181.69183.25176.33176.58175.18469,100
Mar 12, 2025182.05183.41180.07181.05179.61441,000
Mar 11, 2025180.72183.25179.90182.63181.18473,400
Mar 10, 2025184.70186.55179.87181.10179.66513,500
Mar 7, 2025185.83188.89184.40184.42182.96562,500
Mar 6, 2025186.00187.34184.05185.55184.08567,200
Mar 5, 2025183.18188.12183.18187.46185.97387,000
Mar 4, 2025185.11186.08183.61184.11182.65371,800
Mar 3, 2025183.84186.13182.42184.98183.51489,600
Feb 28, 2025180.65183.36180.30182.85181.40703,900
Feb 27, 2025178.80181.18178.80179.99178.56365,700
Feb 26, 2025182.04182.13178.80178.87177.45351,300
Feb 25, 2025180.80182.85180.80181.89180.45419,000
Feb 24, 2025179.88182.51179.46180.65179.22311,600
Feb 21, 2025180.53180.79177.90179.46178.04491,200
Feb 20, 2025180.08180.60178.53179.66178.23334,800
Feb 19, 2025179.29181.27178.27180.00178.57323,400
Feb 18, 2025179.63180.89179.00179.68178.25518,600
Feb 14, 2025181.52183.17179.49179.61178.18423,000
Feb 13, 2025179.85180.78178.53180.42178.99423,200
Feb 12, 2025175.69180.12175.18178.86177.44795,000
Feb 11, 2025176.11180.08176.11178.80177.38638,700
Feb 10, 2025174.48177.11174.18176.66175.26848,900
Feb 7, 2025176.53176.53170.77174.66173.27755,300
Feb 6, 2025172.14173.52171.20173.38172.00426,400
Feb 5, 2025173.00173.00171.21172.00170.64326,300
Feb 4, 2025168.21172.36167.64171.27169.91379,900
Feb 3, 2025166.39169.75165.86168.68167.34310,000
Jan 31, 2025170.38171.23168.93169.62168.27260,700
Jan 30, 2025170.05171.78168.90170.23168.88323,400
Jan 29, 2025170.56171.41166.46168.16166.83226,300
Jan 28, 2025170.25173.11170.25171.16169.80307,400
Jan 27, 2025170.79173.13170.45170.99169.63360,500
Jan 24, 2025169.44170.37168.32169.71168.36356,900
Jan 23, 2025167.95169.61165.99169.46168.12435,800
Jan 22, 2025169.38169.40167.44167.76166.43525,200
Jan 21, 2025162.73170.51162.73169.80168.45583,700
Jan 17, 2025163.86164.75160.99161.41160.13470,300
Jan 16, 2025161.19164.36160.57164.30163.00528,900
Jan 15, 2025166.36166.36161.28161.29160.01377,500
Jan 14, 2025158.87162.64158.87162.21160.92465,400
Jan 13, 2025155.48158.65155.27158.42157.16440,500
Jan 10, 2025156.06157.01155.10155.63154.40343,600
Jan 8, 2025158.39159.97157.14158.71157.45286,400
Jan 7, 2025159.99160.60157.50159.16157.90362,100
Jan 6, 2025160.91162.77158.69158.99157.73349,600
Jan 3, 2025158.00161.26157.89160.95159.67348,600
Jan 2, 2025160.79161.29157.76158.22156.96275,700
Dec 31, 2024 1.40 Dividend
Dec 31, 2024161.06161.55159.48160.49159.22337,300
Dec 30, 2024160.38161.72158.94161.13158.46262,100
Dec 27, 2024161.42162.99160.71161.32158.65187,100
Dec 26, 2024161.08163.14161.08162.77160.08211,800
Dec 24, 2024160.44162.08160.24161.98159.3096,400
Dec 23, 2024160.65161.73160.35161.08158.41259,600
Dec 20, 2024159.55163.89159.55161.44158.771,002,700
Dec 19, 2024161.20163.09158.52158.74156.11434,200
Dec 18, 2024167.40168.95160.91161.20158.53295,300
Dec 17, 2024167.88170.21167.41167.72164.94246,500
Dec 16, 2024171.56172.42169.33169.70166.89299,500
Dec 13, 2024168.91171.53168.56171.25168.42312,800
Dec 12, 2024170.65172.70169.48169.62166.81163,600
Dec 11, 2024170.91173.46169.75170.66167.83343,300
Dec 10, 2024173.99173.99169.15170.25167.43475,200
Dec 9, 2024167.92175.37167.92173.97171.09515,000
Dec 6, 2024169.36169.86166.83168.00165.22193,200
Dec 5, 2024168.92169.49168.16168.98166.18240,300
Dec 4, 2024169.46170.09168.52169.77166.96241,000
Dec 3, 2024170.68171.60169.43169.78166.97198,800
Dec 2, 2024171.19172.32170.27170.69167.86189,500
Nov 29, 2024173.95174.60172.11172.21169.36156,200
Nov 27, 2024173.16175.75173.16173.84170.96198,600
Nov 26, 2024173.02173.02170.71172.14169.29199,400
Nov 25, 2024172.33175.54172.33173.37170.50332,000
Nov 22, 2024169.93172.65169.03171.98169.13360,300
Nov 21, 2024170.82172.36169.00169.28166.48459,700
Nov 20, 2024173.42173.65169.30171.01168.18302,800
Nov 19, 2024172.05174.58171.44174.11171.23305,400
Nov 18, 2024171.44174.08171.06172.72169.86263,500
Nov 15, 2024171.16172.42168.31171.99169.14362,900
Nov 14, 2024175.04175.75170.06171.00168.17322,400
Nov 13, 2024175.09176.67174.49175.22172.32298,800
Nov 12, 2024174.40175.72173.70174.30171.41629,200
Nov 11, 2024175.67178.82174.59175.16172.26394,600
Nov 8, 2024174.00176.29173.48176.00173.09278,200
Nov 7, 2024175.25175.71173.20173.67170.79328,000
Nov 6, 2024175.45178.51173.31174.98172.08961,700
Nov 5, 2024169.82172.99169.64172.80169.94209,100
Nov 4, 2024171.11172.78169.80170.86168.03252,000
Nov 1, 2024171.97173.36170.94171.20168.37284,600
Oct 31, 2024173.21174.85171.00171.28168.44311,700
Oct 30, 2024174.54176.57173.80174.09171.21347,300
Oct 29, 2024176.28176.50173.88174.04171.16347,200
Oct 28, 2024177.65178.32175.56176.48173.56416,000
Oct 25, 2024179.32179.88176.15176.53173.61540,200
Oct 24, 2024180.01180.90175.83178.53175.57605,100
Oct 23, 2024180.64182.40180.64181.21178.21355,300
Oct 22, 2024179.38181.34178.50180.23177.25223,300
Oct 21, 2024181.39181.39178.71179.50176.53369,300
Oct 18, 2024183.05183.05181.31182.83179.80245,400
Oct 17, 2024184.44185.10181.74182.02179.01399,100
Oct 16, 2024180.52185.82180.52185.27182.20390,200
Oct 15, 2024178.33180.03177.62179.44176.47594,200
Oct 14, 2024178.42179.07177.37177.78174.84218,600
Oct 11, 2024176.92178.40176.14178.36175.41215,200
Oct 10, 2024175.94177.24174.78175.91173.00353,700
Oct 9, 2024177.08177.83176.15177.26174.33193,400
Oct 8, 2024178.80178.80176.24177.71174.77267,200
Oct 7, 2024179.33179.33176.84177.97175.02261,900
Oct 4, 2024180.33181.20178.77179.99177.01211,800
Oct 3, 2024181.21181.21179.46180.77177.78221,600
Oct 2, 2024181.68182.33179.89181.42178.42248,700
Oct 1, 2024187.51187.51182.92183.22180.19469,000
Sep 30, 2024 1.40 Dividend
Sep 30, 2024185.31187.19184.51186.82183.73295,800
Sep 27, 2024189.04190.08186.93187.68183.20405,000
Sep 26, 2024188.78189.24186.63187.62183.14389,600
Sep 25, 2024191.23191.23187.89188.43183.93258,000
Sep 24, 2024188.74191.58188.74190.63186.08349,500
Sep 23, 2024187.96190.13187.03189.38184.86759,400
Sep 20, 2024191.31191.35186.50186.83182.37791,200
Sep 19, 2024191.30192.21188.84191.73187.15268,900
Sep 18, 2024190.76191.79188.28189.49184.96406,200
Sep 17, 2024189.81190.99188.92190.16185.62352,300
Sep 16, 2024190.29190.92188.47190.26185.71414,500
Sep 13, 2024186.80187.83186.40187.50183.02257,700
Sep 12, 2024183.61185.28182.04184.86180.44194,200
Sep 11, 2024183.58183.87180.92183.41179.03335,300
Sep 10, 2024186.82187.41183.59185.94181.50553,800
Sep 9, 2024184.76187.18184.71186.14181.69435,800
Sep 6, 2024186.65186.65183.63184.94180.52376,600
Sep 5, 2024186.87187.93185.60186.35181.90275,100
Sep 4, 2024186.02187.96184.94185.70181.26194,100
Sep 3, 2024184.55187.16184.03186.02181.58453,600
Aug 30, 2024185.00186.58183.79186.40181.95411,700
Aug 29, 2024184.43185.19182.08183.99179.59363,400
Aug 28, 2024187.35187.35183.85184.57180.16367,900
Aug 27, 2024185.70187.43185.18186.60182.14200,100
Aug 26, 2024189.48189.57186.40187.00182.53168,200
Aug 23, 2024186.69188.54186.00188.23183.73222,400
Aug 22, 2024185.03185.76183.97185.61181.18130,400
Aug 21, 2024183.61184.75182.34184.67180.26132,900
Aug 20, 2024183.24183.66181.82183.25178.87168,700
Aug 19, 2024181.16183.49181.16183.00178.63123,400
Aug 16, 2024182.57183.37180.57180.98176.66228,100
Aug 15, 2024184.03185.02182.42183.05178.68310,600
Aug 14, 2024181.78183.93181.78182.48178.12173,100
Aug 13, 2024181.56182.63180.55181.74177.40298,200
Aug 12, 2024181.01181.01179.24179.81175.51313,700
Aug 9, 2024180.54182.21179.46181.67177.33288,700
Aug 8, 2024181.27182.90179.75181.32176.99259,300
Aug 7, 2024183.46184.62180.30180.51176.20441,600
Aug 6, 2024179.53184.41178.66182.65178.29237,300
Aug 5, 2024181.35185.31178.97179.35175.07415,900
Aug 2, 2024186.64188.01184.23185.92181.48233,300
Aug 1, 2024188.59190.27186.68188.56184.06235,500
Jul 31, 2024187.79189.59186.21186.99182.52323,200
Jul 30, 2024187.88188.16185.75187.63183.15286,900
Jul 29, 2024187.68187.68185.14187.07182.60298,900
Jul 26, 2024185.31188.24184.61187.10182.63200,000
Jul 25, 2024186.56187.68183.88184.51180.10374,300
Jul 24, 2024191.12192.61184.01185.40180.97585,200
Jul 23, 2024190.50191.93188.36189.95185.41410,500
Jul 22, 2024190.58191.61188.00191.34186.77200,600
Jul 19, 2024187.05187.91185.67187.60183.12162,000
Jul 18, 2024185.45189.53185.45187.08182.61233,300
Jul 17, 2024183.96188.32183.96185.58181.15373,500
Jul 16, 2024185.90186.82183.29183.86179.47422,700
Jul 15, 2024184.20185.53183.64184.71180.30272,000
Jul 12, 2024183.65185.64183.00183.45179.07349,400
Jul 11, 2024179.54183.35179.03182.56178.20279,800
Jul 10, 2024174.33176.74174.00176.47172.25182,000
Jul 9, 2024174.21174.92172.17173.36169.22199,800
Jul 8, 2024174.20175.51174.20174.45170.28188,900
Jul 5, 2024172.38174.26171.60173.61169.46238,100
Jul 3, 2024173.16173.37171.42172.00167.89166,000
Jul 2, 2024170.60172.41169.70172.06167.95449,400
Jul 1, 2024169.49171.10167.81169.51165.46234,400
Jun 28, 2024 1.27 Dividend
Jun 28, 2024168.72170.44167.13170.10166.04473,200
Jun 27, 2024169.04169.89167.84169.18163.90391,700
Jun 26, 2024166.98169.17166.40168.62163.36374,000
Jun 25, 2024167.41167.75165.95166.98161.77177,600
Jun 24, 2024167.05170.45166.91167.95162.71414,600
Jun 21, 2024166.62167.44165.31167.12161.90506,400
Jun 20, 2024165.61166.64164.78165.96160.78156,600
Jun 18, 2024166.81167.35165.56166.67161.47162,200
Jun 17, 2024165.01167.32163.58166.65161.45236,100
Jun 14, 2024165.30166.17164.26165.86160.68116,200
Jun 13, 2024167.84167.84165.37166.11160.92204,300
Jun 12, 2024169.90171.07166.71167.38162.15360,800
Jun 11, 2024164.94167.71164.69166.42161.22221,600
Jun 10, 2024164.53166.83163.19165.99160.81254,200
Jun 7, 2024165.26166.80164.48166.08160.90392,500
Jun 6, 2024164.08167.42163.79167.11161.89268,600
Jun 5, 2024165.01165.85163.33164.86159.71350,100
Jun 4, 2024161.90166.46161.90165.07159.92293,900
Jun 3, 2024165.58165.83161.95162.64157.56265,900
May 31, 2024161.92165.71160.26165.18160.02599,400
May 30, 2024159.74161.15159.74160.81155.79146,600
May 29, 2024157.46159.27157.46158.87153.91181,000
May 28, 2024161.67161.69159.15159.47154.49183,200
May 24, 2024162.02162.82160.47160.50155.49180,400
May 23, 2024165.99165.99160.75160.87155.85267,100
May 22, 2024165.35166.52165.04165.36160.20158,500
May 21, 2024166.02166.63164.83165.45160.29189,800
May 20, 2024165.58168.37165.13166.02160.84231,300
May 17, 2024166.74166.74165.58165.87160.69152,000
May 16, 2024166.76167.72166.23166.79161.58258,200
May 15, 2024168.20168.40166.60166.76161.55345,300
May 14, 2024164.43165.42162.18165.01159.86286,200
May 13, 2024165.52165.64162.20163.02157.93155,000
May 10, 2024165.11165.15163.05164.49159.35261,000
May 9, 2024161.92165.28161.36165.11159.96300,800
May 8, 2024161.04161.89159.34161.68156.63326,600
May 7, 2024159.75162.14159.10162.03156.97356,500
May 6, 2024160.78160.78157.62158.58153.63201,900
May 3, 2024161.02162.19158.63159.86154.87343,600
May 2, 2024158.19159.28156.38158.52153.57297,600
May 1, 2024155.36160.57155.36156.86151.96320,200
Apr 30, 2024155.94157.71155.35155.36150.51270,900
Apr 29, 2024157.32158.66156.63157.82152.89223,700
Apr 26, 2024156.11157.41155.39155.92151.05301,700
Apr 25, 2024157.41158.73155.23155.74150.88432,900
Apr 24, 2024163.04164.98157.40157.99153.06804,800
Apr 23, 2024163.50166.43162.90165.75160.58322,200
Apr 22, 2024159.71163.52158.69163.34158.24489,100
Apr 19, 2024159.52159.76157.89159.27154.30341,800
Apr 18, 2024162.25162.25157.79159.22154.25332,700
Apr 17, 2024165.29167.70159.97162.00156.94632,500
Apr 16, 2024167.84168.12166.01166.34161.15261,200
Apr 15, 2024172.18172.18167.90168.39163.13250,300
Apr 12, 2024172.39172.68170.59171.05165.71201,800
Apr 11, 2024173.27173.70170.89172.90167.50229,500
Apr 10, 2024173.52173.52171.18172.57167.18302,400
Apr 9, 2024176.38178.46176.29178.08172.52111,900
Apr 8, 2024175.08176.82174.69176.21170.71130,300
Apr 5, 2024173.73174.60171.86174.23168.79199,600
Apr 4, 2024175.59176.09172.88173.59168.17131,300
Apr 3, 2024173.69174.89173.08174.05168.62319,500
Apr 2, 2024175.15175.73172.67174.04168.61151,900

Related Tickers

FR First Industrial Realty Trust, Inc.
53.90
-0.11%
 
TRNO Terreno Realty Corporation
63.34
+0.19%
 
REXR Rexford Industrial Realty, Inc.
39.13
-0.05%
 
PLYM Plymouth Industrial REIT, Inc.
16.32
+0.12%
 
PLD Prologis, Inc.
111.43
-0.32%
 
COLD Americold Realty Trust, Inc.
21.11
-1.63%
 
MDV Modiv Industrial, Inc.
16.09
+0.25%
 
LINE Lineage, Inc.
56.91
-2.93%
 
PSA Public Storage
299.09
-0.07%
 
IIPR-PA Innovative Industrial Properties, Inc.
24.17
-0.37%