-
5 DAY PERFORMANCE
-0.01% -
1 MONTH PERFORMANCE
-4.19% -
3 MONTH PERFORMANCE
-6.87% -
6 MONTH PERFORMANCE
+3.95% -
YEAR-TO-DATE PERFORMANCE
-6.30% -
1 YEAR PERFORMANCE
+0.92%
EastGroup Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $170.82 | $171.90 (0.63%) | $172.01 | $170.64 | 18,647 | |
| 11/20/2024 | $173.42 | $171.01 (-1.39%) | $173.65 | $169.30 | 299,979 | $8.36 B |
| 11/19/2024 | $172.05 | $174.11 (1.2%) | $174.58 | $171.44 | 305,411 | $8.51 B |
| 11/18/2024 | $171.44 | $172.72 (0.75%) | $174.08 | $171.06 | 263,500 | $8.44 B |
| 11/15/2024 | $171.16 | $171.99 (0.48%) | $172.42 | $168.31 | 362,927 | $8.40 B |
| 11/14/2024 | $175.04 | $171.00 (-2.31%) | $175.75 | $170.06 | 322,487 | $8.36 B |
| 11/13/2024 | $175.09 | $175.22 (0.07%) | $176.67 | $174.49 | 298,813 | $8.56 B |
| 11/12/2024 | $174.40 | $174.30 (-0.06%) | $175.72 | $173.70 | 629,200 | $8.52 B |
| 11/11/2024 | $175.67 | $175.16 (-0.29%) | $178.82 | $174.59 | 394,631 | $8.56 B |
| 11/08/2024 | $174.00 | $176.00 (1.15%) | $176.29 | $173.48 | 278,235 | $8.60 B |
| 11/07/2024 | $175.25 | $173.67 (-0.9%) | $175.71 | $173.20 | 328,000 | $8.49 B |
| 11/06/2024 | $175.45 | $174.98 (-0.27%) | $178.51 | $173.31 | 961,736 | $8.55 B |
| 11/05/2024 | $169.82 | $172.80 (1.75%) | $172.99 | $169.64 | 209,100 | $8.44 B |
| 11/04/2024 | $171.11 | $170.86 (-0.15%) | $172.78 | $169.80 | 252,044 | $8.35 B |
| 11/01/2024 | $171.97 | $171.20 (-0.45%) | $173.36 | $170.94 | 284,600 | $8.37 B |
| 10/31/2024 | $173.21 | $171.28 (-1.11%) | $174.85 | $171.00 | 311,700 | $8.37 B |
| 10/30/2024 | $174.54 | $174.09 (-0.26%) | $176.57 | $173.80 | 347,300 | $8.51 B |
| 10/29/2024 | $176.28 | $174.04 (-1.27%) | $176.50 | $173.88 | 347,246 | $8.50 B |
| 10/28/2024 | $177.65 | $176.48 (-0.66%) | $178.32 | $175.56 | 416,049 | $8.62 B |
| 10/25/2024 | $179.32 | $176.53 (-1.56%) | $179.88 | $176.15 | 540,201 | $8.63 B |
| 10/24/2024 | $180.01 | $178.53 (-0.82%) | $180.90 | $175.83 | 605,116 | $8.72 B |
| 10/23/2024 | $180.64 | $181.21 (0.32%) | $182.40 | $180.64 | 355,300 | $8.85 B |
| 10/22/2024 | $179.38 | $180.23 (0.47%) | $181.34 | $178.50 | 223,300 | $8.81 B |
| 10/21/2024 | $181.39 | $179.50 (-1.04%) | $181.39 | $178.71 | 369,307 | $8.77 B |
| 10/18/2024 | $183.05 | $182.83 (-0.12%) | $183.05 | $181.31 | 245,413 | $8.82 B |
| 10/17/2024 | $184.44 | $182.02 (-1.31%) | $185.10 | $181.74 | 399,100 | $8.78 B |
| 10/16/2024 | $180.52 | $185.27 (2.63%) | $185.82 | $180.52 | 390,246 | $8.94 B |
| 10/15/2024 | $178.33 | $179.44 (0.62%) | $180.03 | $177.62 | 594,212 | $8.66 B |
| 10/14/2024 | $178.42 | $177.78 (-0.36%) | $179.07 | $177.37 | 218,622 | $8.58 B |
| 10/11/2024 | $176.92 | $178.36 (0.81%) | $178.40 | $176.14 | 215,200 | $8.61 B |
| 10/10/2024 | $175.94 | $175.91 (-0.02%) | $177.24 | $174.78 | 353,726 | $8.49 B |
| 10/09/2024 | $177.08 | $177.26 (0.1%) | $177.83 | $176.15 | 193,428 | $8.55 B |
| 10/08/2024 | $178.80 | $177.71 (-0.61%) | $178.80 | $176.24 | 267,200 | $8.57 B |
| 10/07/2024 | $179.33 | $177.97 (-0.76%) | $179.33 | $176.84 | 261,900 | $8.59 B |
| 10/04/2024 | $180.33 | $179.99 (-0.19%) | $181.20 | $178.77 | 211,829 | $8.68 B |
| 10/03/2024 | $181.21 | $180.77 (-0.24%) | $181.21 | $179.46 | 221,646 | $8.72 B |
| 10/02/2024 | $181.68 | $181.42 (-0.14%) | $182.33 | $179.89 | 248,700 | $8.75 B |
| 10/01/2024 | $187.51 | $183.22 (-2.29%) | $187.51 | $182.92 | 469,000 | $8.84 B |
| 09/30/2024 | $185.31 | $186.82 (0.81%) | $187.19 | $184.51 | 295,810 | $9.01 B |
| 09/27/2024 | $189.04 | $187.68 (-0.72%) | $190.08 | $186.93 | 405,040 | $9.06 B |
| 09/26/2024 | $188.78 | $187.62 (-0.61%) | $189.24 | $186.63 | 389,629 | $9.05 B |
| 09/25/2024 | $191.23 | $188.43 (-1.46%) | $191.23 | $187.89 | 258,000 | $9.09 B |
| 09/24/2024 | $188.74 | $190.63 (1%) | $191.58 | $188.74 | 349,538 | $9.20 B |
| 09/23/2024 | $187.96 | $189.38 (0.76%) | $190.13 | $187.03 | 759,400 | $9.14 B |
| 09/20/2024 | $191.31 | $186.83 (-2.34%) | $191.35 | $186.50 | 791,411 | $9.01 B |
| 09/19/2024 | $191.30 | $191.73 (0.22%) | $192.21 | $188.84 | 268,906 | $9.25 B |
| 09/18/2024 | $190.76 | $189.49 (-0.67%) | $191.79 | $188.28 | 406,200 | $9.14 B |
| 09/17/2024 | $189.81 | $190.16 (0.18%) | $190.99 | $188.92 | 352,300 | $9.17 B |
| 09/16/2024 | $190.29 | $190.26 (-0.02%) | $190.92 | $188.47 | 414,500 | $9.18 B |
| 09/13/2024 | $186.80 | $187.50 (0.37%) | $187.83 | $186.40 | 257,709 | $9.05 B |
| 09/12/2024 | $183.61 | $184.86 (0.68%) | $185.28 | $182.04 | 194,347 | $8.92 B |
| 09/11/2024 | $183.58 | $183.41 (-0.09%) | $183.87 | $180.92 | 335,321 | $8.85 B |
| 09/10/2024 | $186.82 | $185.94 (-0.47%) | $187.41 | $183.59 | 553,849 | $8.97 B |
| 09/09/2024 | $184.76 | $186.14 (0.75%) | $187.18 | $184.71 | 435,829 | $8.98 B |
| 09/06/2024 | $186.65 | $184.94 (-0.92%) | $186.65 | $183.63 | 376,600 | $8.92 B |
| 09/05/2024 | $186.87 | $186.35 (-0.28%) | $187.93 | $185.60 | 275,100 | $8.99 B |
| 09/04/2024 | $186.02 | $185.70 (-0.17%) | $187.96 | $184.94 | 194,111 | $8.96 B |
| 09/03/2024 | $184.55 | $186.02 (0.8%) | $187.16 | $184.03 | 453,624 | $8.98 B |
| 08/30/2024 | $185.00 | $186.40 (0.76%) | $186.58 | $183.79 | 411,700 | $8.99 B |
| 08/29/2024 | $184.43 | $183.99 (-0.24%) | $185.19 | $182.08 | 363,414 | $8.88 B |
| 08/28/2024 | $187.35 | $184.57 (-1.48%) | $187.35 | $183.85 | 367,915 | $8.91 B |
| 08/27/2024 | $185.70 | $186.60 (0.48%) | $187.43 | $185.18 | 200,100 | $9.00 B |
| 08/26/2024 | $189.48 | $187.00 (-1.31%) | $189.57 | $186.40 | 168,240 | $9.02 B |
| 08/23/2024 | $186.69 | $188.23 (0.82%) | $188.54 | $186.00 | 222,491 | $9.08 B |
| 08/22/2024 | $185.03 | $185.61 (0.31%) | $185.76 | $183.97 | 130,413 | $8.96 B |
| 08/21/2024 | $183.61 | $184.67 (0.58%) | $184.75 | $182.34 | 132,936 | $8.91 B |