NYSE - Nasdaq Real Time Price USD

EastGroup Properties, Inc. (EGP)

Compare
161.98 +0.90 (+0.56%)
At close: December 24 at 1:00:02 PM EST
161.32 -0.66 (-0.41%)
After hours: December 24 at 4:04:26 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 160.44 162.08 160.24 161.98 161.98 96,400
Dec 23, 2024 160.65 161.73 160.35 161.08 161.08 259,600
Dec 20, 2024 159.55 163.89 159.55 161.44 161.44 1,002,700
Dec 19, 2024 161.20 163.09 158.52 158.74 158.74 434,200
Dec 18, 2024 167.40 168.95 160.91 161.20 161.20 295,300
Dec 17, 2024 167.88 170.21 167.41 167.72 167.72 246,500
Dec 16, 2024 171.56 172.42 169.33 169.70 169.70 299,500
Dec 13, 2024 168.91 171.53 168.56 171.25 171.25 312,800
Dec 12, 2024 170.65 172.70 169.48 169.62 169.62 163,600
Dec 11, 2024 170.91 173.46 169.75 170.66 170.66 343,300
Dec 10, 2024 173.99 173.99 169.15 170.25 170.25 475,200
Dec 9, 2024 167.92 175.37 167.92 173.97 173.97 515,000
Dec 6, 2024 169.36 169.86 166.83 168.00 168.00 193,200
Dec 5, 2024 168.92 169.49 168.16 168.98 168.98 240,300
Dec 4, 2024 169.46 170.09 168.52 169.77 169.77 241,000
Dec 3, 2024 170.68 171.60 169.43 169.78 169.78 198,800
Dec 2, 2024 171.19 172.32 170.27 170.69 170.69 189,500
Nov 29, 2024 173.95 174.60 172.11 172.21 172.21 156,200
Nov 27, 2024 173.16 175.75 173.16 173.84 173.84 198,600
Nov 26, 2024 173.02 173.02 170.71 172.14 172.14 199,400
Nov 25, 2024 172.33 175.54 172.33 173.37 173.37 332,000
Nov 22, 2024 169.93 172.65 169.03 171.98 171.98 360,300
Nov 21, 2024 170.82 172.36 169.00 169.28 169.28 459,700
Nov 20, 2024 173.42 173.65 169.30 171.01 171.01 302,800
Nov 19, 2024 172.05 174.58 171.44 174.11 174.11 305,400
Nov 18, 2024 171.44 174.08 171.06 172.72 172.72 263,500
Nov 15, 2024 171.16 172.42 168.31 171.99 171.99 362,900
Nov 14, 2024 175.04 175.75 170.06 171.00 171.00 322,400
Nov 13, 2024 175.09 176.67 174.49 175.22 175.22 298,800
Nov 12, 2024 174.40 175.72 173.70 174.30 174.30 629,200
Nov 11, 2024 175.67 178.82 174.59 175.16 175.16 394,600
Nov 8, 2024 174.00 176.29 173.48 176.00 176.00 278,200
Nov 7, 2024 175.25 175.71 173.20 173.67 173.67 328,000
Nov 6, 2024 175.45 178.51 173.31 174.98 174.98 961,700
Nov 5, 2024 169.82 172.99 169.64 172.80 172.80 209,100
Nov 4, 2024 171.11 172.78 169.80 170.86 170.86 252,000
Nov 1, 2024 171.97 173.36 170.94 171.20 171.20 284,600
Oct 31, 2024 173.21 174.85 171.00 171.28 171.28 311,700
Oct 30, 2024 174.54 176.57 173.80 174.09 174.09 347,300
Oct 29, 2024 176.28 176.50 173.88 174.04 174.04 347,200
Oct 28, 2024 177.65 178.32 175.56 176.48 176.48 416,000
Oct 25, 2024 179.32 179.88 176.15 176.53 176.53 540,200
Oct 24, 2024 180.01 180.90 175.83 178.53 178.53 605,100
Oct 23, 2024 180.64 182.40 180.64 181.21 181.21 355,300
Oct 22, 2024 179.38 181.34 178.50 180.23 180.23 223,300
Oct 21, 2024 181.39 181.39 178.71 179.50 179.50 369,300
Oct 18, 2024 183.05 183.05 181.31 182.83 182.83 245,400
Oct 17, 2024 184.44 185.10 181.74 182.02 182.02 399,100
Oct 16, 2024 180.52 185.82 180.52 185.27 185.27 390,200
Oct 15, 2024 178.33 180.03 177.62 179.44 179.44 594,200
Oct 14, 2024 178.42 179.07 177.37 177.78 177.78 218,600
Oct 11, 2024 176.92 178.40 176.14 178.36 178.36 215,200
Oct 10, 2024 175.94 177.24 174.78 175.91 175.91 353,700
Oct 9, 2024 177.08 177.83 176.15 177.26 177.26 193,400
Oct 8, 2024 178.80 178.80 176.24 177.71 177.71 267,200
Oct 7, 2024 179.33 179.33 176.84 177.97 177.97 261,900
Oct 4, 2024 180.33 181.20 178.77 179.99 179.99 211,800
Oct 3, 2024 181.21 181.21 179.46 180.77 180.77 221,600
Oct 2, 2024 181.68 182.33 179.89 181.42 181.42 248,700
Oct 1, 2024 187.51 187.51 182.92 183.22 183.22 469,000
Sep 30, 2024 1.40 Dividend
Sep 30, 2024 185.31 187.19 184.51 186.82 186.82 295,800
Sep 27, 2024 189.04 190.08 186.93 187.68 186.28 405,000
Sep 26, 2024 188.78 189.24 186.63 187.62 186.22 389,600
Sep 25, 2024 191.23 191.23 187.89 188.43 187.02 258,000
Sep 24, 2024 188.74 191.58 188.74 190.63 189.21 349,500
Sep 23, 2024 187.96 190.13 187.03 189.38 187.97 759,400
Sep 20, 2024 191.31 191.35 186.50 186.83 185.44 791,200
Sep 19, 2024 191.30 192.21 188.84 191.73 190.30 268,900
Sep 18, 2024 190.76 191.79 188.28 189.49 188.08 406,200
Sep 17, 2024 189.81 190.99 188.92 190.16 188.74 352,300
Sep 16, 2024 190.29 190.92 188.47 190.26 188.84 414,500
Sep 13, 2024 186.80 187.83 186.40 187.50 186.10 257,700
Sep 12, 2024 183.61 185.28 182.04 184.86 183.48 194,200
Sep 11, 2024 183.58 183.87 180.92 183.41 182.04 335,300
Sep 10, 2024 186.82 187.41 183.59 185.94 184.55 553,800
Sep 9, 2024 184.76 187.18 184.71 186.14 184.75 435,800
Sep 6, 2024 186.65 186.65 183.63 184.94 183.56 376,600
Sep 5, 2024 186.87 187.93 185.60 186.35 184.96 275,100
Sep 4, 2024 186.02 187.96 184.94 185.70 184.31 194,100
Sep 3, 2024 184.55 187.16 184.03 186.02 184.63 453,600
Aug 30, 2024 185.00 186.58 183.79 186.40 185.01 411,700
Aug 29, 2024 184.43 185.19 182.08 183.99 182.62 363,400
Aug 28, 2024 187.35 187.35 183.85 184.57 183.19 367,900
Aug 27, 2024 185.70 187.43 185.18 186.60 185.21 200,100
Aug 26, 2024 189.48 189.57 186.40 187.00 185.61 168,200
Aug 23, 2024 186.69 188.54 186.00 188.23 186.83 222,400
Aug 22, 2024 185.03 185.76 183.97 185.61 184.23 130,400
Aug 21, 2024 183.61 184.75 182.34 184.67 183.29 132,900
Aug 20, 2024 183.24 183.66 181.82 183.25 181.88 168,700
Aug 19, 2024 181.16 183.49 181.16 183.00 181.63 123,400
Aug 16, 2024 182.57 183.37 180.57 180.98 179.63 228,100
Aug 15, 2024 184.03 185.02 182.42 183.05 181.68 310,600
Aug 14, 2024 181.78 183.93 181.78 182.48 181.12 173,100
Aug 13, 2024 181.56 182.63 180.55 181.74 180.38 298,200
Aug 12, 2024 181.01 181.01 179.24 179.81 178.47 313,700
Aug 9, 2024 180.54 182.21 179.46 181.67 180.31 288,700
Aug 8, 2024 181.27 182.90 179.75 181.32 179.97 259,300
Aug 7, 2024 183.46 184.62 180.30 180.51 179.16 441,600
Aug 6, 2024 179.53 184.41 178.66 182.65 181.29 237,300
Aug 5, 2024 181.35 185.31 178.97 179.35 178.01 415,900
Aug 2, 2024 186.64 188.01 184.23 185.92 184.53 233,300
Aug 1, 2024 188.59 190.27 186.68 188.56 187.15 235,500
Jul 31, 2024 187.79 189.59 186.21 186.99 185.60 323,200
Jul 30, 2024 187.88 188.16 185.75 187.63 186.23 286,900
Jul 29, 2024 187.68 187.68 185.14 187.07 185.67 298,900
Jul 26, 2024 185.31 188.24 184.61 187.10 185.70 200,000
Jul 25, 2024 186.56 187.68 183.88 184.51 183.13 374,300
Jul 24, 2024 191.12 192.61 184.01 185.40 184.02 585,200
Jul 23, 2024 190.50 191.93 188.36 189.95 188.53 410,500
Jul 22, 2024 190.58 191.61 188.00 191.34 189.91 200,600
Jul 19, 2024 187.05 187.91 185.67 187.60 186.20 162,000
Jul 18, 2024 185.45 189.53 185.45 187.08 185.68 233,300
Jul 17, 2024 183.96 188.32 183.96 185.58 184.20 373,500
Jul 16, 2024 185.90 186.82 183.29 183.86 182.49 422,700
Jul 15, 2024 184.20 185.53 183.64 184.71 183.33 272,000
Jul 12, 2024 183.65 185.64 183.00 183.45 182.08 349,400
Jul 11, 2024 179.54 183.35 179.03 182.56 181.20 279,800
Jul 10, 2024 174.33 176.74 174.00 176.47 175.15 182,000
Jul 9, 2024 174.21 174.92 172.17 173.36 172.07 199,800
Jul 8, 2024 174.20 175.51 174.20 174.45 173.15 188,900
Jul 5, 2024 172.38 174.26 171.60 173.61 172.31 238,100
Jul 3, 2024 173.16 173.37 171.42 172.00 170.72 166,000
Jul 2, 2024 170.60 172.41 169.70 172.06 170.78 449,400
Jul 1, 2024 169.49 171.10 167.81 169.51 168.25 234,400
Jun 28, 2024 1.27 Dividend
Jun 28, 2024 168.72 170.44 167.13 170.10 168.83 473,200
Jun 27, 2024 169.04 169.89 167.84 169.18 166.66 391,700
Jun 26, 2024 166.98 169.17 166.40 168.62 166.11 374,000
Jun 25, 2024 167.41 167.75 165.95 166.98 164.49 177,600
Jun 24, 2024 167.05 170.45 166.91 167.95 165.45 414,600
Jun 21, 2024 166.62 167.44 165.31 167.12 164.63 506,400
Jun 20, 2024 165.61 166.64 164.78 165.96 163.49 156,600
Jun 18, 2024 166.81 167.35 165.56 166.67 164.18 162,200
Jun 17, 2024 165.01 167.32 163.58 166.65 164.17 236,100
Jun 14, 2024 165.30 166.17 164.26 165.86 163.39 116,200
Jun 13, 2024 167.84 167.84 165.37 166.11 163.63 204,300
Jun 12, 2024 169.90 171.07 166.71 167.38 164.88 360,800
Jun 11, 2024 164.94 167.71 164.69 166.42 163.94 221,600
Jun 10, 2024 164.53 166.83 163.19 165.99 163.52 254,200
Jun 7, 2024 165.26 166.80 164.48 166.08 163.60 392,500
Jun 6, 2024 164.08 167.42 163.79 167.11 164.62 268,600
Jun 5, 2024 165.01 165.85 163.33 164.86 162.40 350,100
Jun 4, 2024 161.90 166.46 161.90 165.07 162.61 293,900
Jun 3, 2024 165.58 165.83 161.95 162.64 160.21 265,900
May 31, 2024 161.92 165.71 160.26 165.18 162.72 599,400
May 30, 2024 159.74 161.15 159.74 160.81 158.41 146,600
May 29, 2024 157.46 159.27 157.46 158.87 156.50 181,000
May 28, 2024 161.67 161.69 159.15 159.47 157.09 183,200
May 24, 2024 162.02 162.82 160.47 160.50 158.11 180,400
May 23, 2024 165.99 165.99 160.75 160.87 158.47 267,100
May 22, 2024 165.35 166.52 165.04 165.36 162.89 158,500
May 21, 2024 166.02 166.63 164.83 165.45 162.98 189,800
May 20, 2024 165.58 168.37 165.13 166.02 163.54 231,300
May 17, 2024 166.74 166.74 165.58 165.87 163.40 152,000
May 16, 2024 166.76 167.72 166.23 166.79 164.30 258,200
May 15, 2024 168.20 168.40 166.60 166.76 164.27 345,300
May 14, 2024 164.43 165.42 162.18 165.01 162.55 286,200
May 13, 2024 165.52 165.64 162.20 163.02 160.59 155,000
May 10, 2024 165.11 165.15 163.05 164.49 162.04 261,000
May 9, 2024 161.92 165.28 161.36 165.11 162.65 300,800
May 8, 2024 161.04 161.89 159.34 161.68 159.27 326,600
May 7, 2024 159.75 162.14 159.10 162.03 159.61 356,500
May 6, 2024 160.78 160.78 157.62 158.58 156.22 201,900
May 3, 2024 161.02 162.19 158.63 159.86 157.48 343,600
May 2, 2024 158.19 159.28 156.38 158.52 156.16 297,600
May 1, 2024 155.36 160.57 155.36 156.86 154.52 320,200
Apr 30, 2024 155.94 157.71 155.35 155.36 153.04 270,900
Apr 29, 2024 157.32 158.66 156.63 157.82 155.47 223,700
Apr 26, 2024 156.11 157.41 155.39 155.92 153.60 301,700
Apr 25, 2024 157.41 158.73 155.23 155.74 153.42 432,900
Apr 24, 2024 163.04 164.98 157.40 157.99 155.63 804,800
Apr 23, 2024 163.50 166.43 162.90 165.75 163.28 322,200
Apr 22, 2024 159.71 163.52 158.69 163.34 160.90 489,100
Apr 19, 2024 159.52 159.76 157.89 159.27 156.90 341,800
Apr 18, 2024 162.25 162.25 157.79 159.22 156.85 332,700
Apr 17, 2024 165.29 167.70 159.97 162.00 159.58 632,500
Apr 16, 2024 167.84 168.12 166.01 166.34 163.86 261,200
Apr 15, 2024 172.18 172.18 167.90 168.39 165.88 250,300
Apr 12, 2024 172.39 172.68 170.59 171.05 168.50 201,800
Apr 11, 2024 173.27 173.70 170.89 172.90 170.32 229,500
Apr 10, 2024 173.52 173.52 171.18 172.57 170.00 302,400
Apr 9, 2024 176.38 178.46 176.29 178.08 175.42 111,900
Apr 8, 2024 175.08 176.82 174.69 176.21 173.58 130,300
Apr 5, 2024 173.73 174.60 171.86 174.23 171.63 199,600
Apr 4, 2024 175.59 176.09 172.88 173.59 171.00 131,300
Apr 3, 2024 173.69 174.89 173.08 174.05 171.45 319,500
Apr 2, 2024 175.15 175.73 172.67 174.04 171.45 151,900
Apr 1, 2024 179.53 180.43 175.48 176.32 173.69 229,900
Mar 28, 2024 178.89 180.12 178.89 179.77 177.09 153,300
Mar 27, 2024 1.27 Dividend
Mar 27, 2024 176.33 179.09 176.00 178.10 175.44 178,200
Mar 26, 2024 179.21 179.70 175.76 175.86 171.99 453,000
Mar 25, 2024 181.37 181.93 179.07 179.11 175.17 137,100
Mar 22, 2024 181.76 181.88 179.85 180.95 176.96 232,400
Mar 21, 2024 180.13 182.23 180.08 181.66 177.66 173,100
Mar 20, 2024 175.35 179.58 174.76 179.51 175.56 254,800
Mar 19, 2024 175.60 176.65 175.15 175.72 171.85 387,800
Mar 18, 2024 176.40 178.22 175.51 175.72 171.85 324,400
Mar 15, 2024 177.53 180.26 176.07 176.23 172.35 1,072,600
Mar 14, 2024 181.00 181.00 177.75 179.36 175.41 301,800
Mar 13, 2024 181.08 182.60 180.58 181.08 177.09 212,400
Mar 12, 2024 179.93 181.67 179.11 180.94 176.95 373,600
Mar 11, 2024 181.34 182.41 179.67 180.21 176.24 150,000
Mar 8, 2024 181.33 182.32 180.78 181.11 177.12 153,700
Mar 7, 2024 181.81 182.31 179.65 180.41 176.44 263,300
Mar 6, 2024 179.84 181.25 179.51 180.57 176.59 326,700
Mar 5, 2024 179.42 181.87 178.56 179.42 175.47 285,400
Mar 4, 2024 178.59 181.02 176.93 180.43 176.46 356,100
Mar 1, 2024 175.00 179.40 173.00 179.00 175.06 336,600
Feb 29, 2024 178.57 178.83 175.47 175.69 171.82 712,600
Feb 28, 2024 176.89 178.88 176.56 177.00 173.10 294,200
Feb 27, 2024 180.29 180.76 176.71 177.32 173.41 221,600
Feb 26, 2024 180.30 180.71 177.78 179.17 175.22 213,700
Feb 23, 2024 181.96 182.18 180.79 180.93 176.95 229,700
Feb 22, 2024 182.62 182.85 181.49 182.08 178.07 276,400
Feb 21, 2024 181.61 182.68 180.97 182.29 178.28 168,100
Feb 20, 2024 181.33 183.32 180.87 181.48 177.48 290,600
Feb 16, 2024 183.69 185.00 182.17 182.71 178.69 278,700
Feb 15, 2024 184.57 186.39 184.41 184.91 180.84 191,500
Feb 14, 2024 183.90 184.67 182.31 183.46 179.42 202,400
Feb 13, 2024 180.88 183.39 179.52 183.28 179.24 391,400
Feb 12, 2024 187.65 188.55 185.06 185.30 181.22 311,200
Feb 9, 2024 185.44 186.98 183.58 186.11 182.01 236,000
Feb 8, 2024 181.06 185.50 180.24 184.96 180.89 515,800
Feb 7, 2024 181.23 181.64 179.17 179.35 175.40 264,300
Feb 6, 2024 179.29 181.48 178.02 181.10 177.11 248,400
Feb 5, 2024 180.88 180.88 177.94 178.33 174.40 220,300
Feb 2, 2024 180.70 184.02 178.39 183.11 179.08 378,600
Feb 1, 2024 176.99 183.00 176.14 182.94 178.91 378,200
Jan 31, 2024 179.38 181.14 176.40 177.43 173.52 287,900
Jan 30, 2024 178.59 179.80 177.12 178.71 174.77 180,000
Jan 29, 2024 178.83 180.10 178.56 179.57 175.62 123,600
Jan 26, 2024 179.55 179.94 177.41 178.97 175.03 135,000
Jan 25, 2024 180.10 180.54 178.04 178.56 174.63 174,500
Jan 24, 2024 184.01 184.01 177.82 177.91 173.99 218,300
Jan 23, 2024 184.72 184.72 181.65 181.73 177.73 216,500
Jan 22, 2024 182.27 184.34 182.27 183.50 179.46 260,200
Jan 19, 2024 177.52 182.63 177.27 181.56 177.56 293,000
Jan 18, 2024 177.58 178.01 175.20 176.75 172.86 193,200
Jan 17, 2024 176.66 178.03 175.02 177.53 173.62 343,300
Jan 16, 2024 179.10 180.88 177.88 179.02 175.08 257,100
Jan 12, 2024 181.68 182.13 179.13 180.62 176.64 202,000
Jan 11, 2024 182.12 182.29 179.63 179.85 175.89 223,900
Jan 10, 2024 182.35 184.15 181.96 182.87 178.84 171,100
Jan 9, 2024 180.30 183.06 179.62 182.17 178.16 148,800
Jan 8, 2024 179.32 182.78 178.97 181.99 177.98 271,700
Jan 5, 2024 178.77 181.93 177.92 179.32 175.37 378,300
Jan 4, 2024 180.69 182.14 178.62 180.13 176.16 361,100
Jan 3, 2024 182.76 182.76 180.33 180.78 176.80 402,700
Jan 2, 2024 182.94 185.04 182.94 184.31 180.25 321,200
Dec 29, 2023 183.98 185.18 183.42 183.54 179.50 263,000
Dec 28, 2023 1.27 Dividend
Dec 28, 2023 183.52 185.32 183.52 185.00 180.93 171,700
Dec 27, 2023 185.19 185.46 183.99 185.41 180.08 182,200
Dec 26, 2023 183.95 185.02 183.50 184.62 179.32 103,000

Related Tickers

FR First Industrial Realty Trust, Inc.
50.82
+0.59%
 
TRNO Terreno Realty Corporation
59.06
+0.17%
 
REXR Rexford Industrial Realty, Inc.
38.67
+0.76%
 
LXP LXP Industrial Trust
8.30
+0.24%
 
MDV Modiv Industrial, Inc.
15.32
+0.59%
 
NSA National Storage Affiliates Trust
38.05
+0.40%
 
PLYM Plymouth Industrial REIT, Inc.
17.95
0.00%
 
PSA-PM Public Storage
17.44
-0.51%
 
PSA-PK Public Storage
19.78
+0.05%
 
PLD Prologis, Inc.
104.70
+0.54%