-
5 DAY PERFORMANCE
-0.44% -
1 MONTH PERFORMANCE
+0.21% -
3 MONTH PERFORMANCE
+10.19% -
6 MONTH PERFORMANCE
+5.94% -
YEAR-TO-DATE PERFORMANCE
+1.77% -
1 YEAR PERFORMANCE
+12.17%
EastGroup Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $185.31 | $186.64 (0.72%) | $187.19 | $184.51 | 190,043 | $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 |
| 08/20/2024 | $183.24 | $183.25 (0.01%) | $183.66 | $181.82 | 168,700 | $8.84 B |
| 08/19/2024 | $181.16 | $183.00 (1.02%) | $183.49 | $181.16 | 123,400 | $8.83 B |
| 08/16/2024 | $182.57 | $180.98 (-0.87%) | $183.37 | $180.57 | 228,141 | $8.73 B |
| 08/15/2024 | $184.03 | $183.05 (-0.53%) | $185.02 | $182.42 | 310,600 | $8.83 B |
| 08/14/2024 | $181.78 | $182.48 (0.39%) | $183.93 | $181.78 | 173,100 | $8.80 B |
| 08/13/2024 | $181.56 | $181.74 (0.1%) | $182.63 | $180.55 | 298,200 | $8.77 B |
| 08/12/2024 | $181.01 | $179.81 (-0.66%) | $181.01 | $179.24 | 313,700 | $8.68 B |
| 08/09/2024 | $180.54 | $181.67 (0.63%) | $182.21 | $179.46 | 288,700 | $8.77 B |
| 08/08/2024 | $181.27 | $181.32 (0.03%) | $182.90 | $179.75 | 259,300 | $8.75 B |
| 08/07/2024 | $183.46 | $180.51 (-1.61%) | $184.62 | $180.30 | 441,600 | $8.71 B |
| 08/06/2024 | $179.53 | $182.65 (1.74%) | $184.41 | $178.66 | 237,300 | $8.81 B |
| 08/05/2024 | $181.35 | $179.35 (-1.1%) | $185.31 | $178.97 | 415,900 | $8.65 B |
| 08/02/2024 | $186.64 | $185.92 (-0.39%) | $188.01 | $184.23 | 233,315 | $8.97 B |
| 08/01/2024 | $188.59 | $188.56 (-0.02%) | $190.27 | $186.68 | 235,500 | $9.10 B |
| 07/31/2024 | $187.79 | $186.99 (-0.43%) | $189.59 | $186.21 | 323,235 | $9.02 B |
| 07/30/2024 | $187.88 | $187.63 (-0.13%) | $188.16 | $185.75 | 286,900 | $9.05 B |
| 07/29/2024 | $187.68 | $187.07 (-0.33%) | $187.68 | $185.14 | 298,901 | $9.03 B |
| 07/26/2024 | $185.31 | $187.10 (0.97%) | $188.24 | $184.61 | 200,000 | $9.03 B |
| 07/25/2024 | $186.56 | $184.51 (-1.1%) | $187.68 | $183.88 | 374,300 | $8.90 B |
| 07/24/2024 | $191.12 | $185.40 (-2.99%) | $192.61 | $184.01 | 585,200 | $8.95 B |
| 07/23/2024 | $190.50 | $189.95 (-0.29%) | $191.93 | $188.36 | 410,500 | $9.16 B |
| 07/22/2024 | $190.58 | $191.34 (0.4%) | $191.61 | $188.00 | 200,600 | $9.23 B |
| 07/19/2024 | $187.05 | $187.60 (0.29%) | $187.91 | $185.67 | 162,024 | $8.98 B |
| 07/18/2024 | $185.45 | $187.08 (0.88%) | $189.53 | $185.45 | 233,326 | $8.95 B |
| 07/17/2024 | $183.96 | $185.58 (0.88%) | $188.32 | $183.96 | 373,500 | $8.88 B |
| 07/16/2024 | $185.90 | $183.86 (-1.1%) | $186.82 | $183.29 | 422,700 | $8.80 B |
| 07/15/2024 | $184.20 | $184.71 (0.28%) | $185.53 | $183.64 | 272,027 | $8.84 B |
| 07/12/2024 | $183.65 | $183.45 (-0.11%) | $185.64 | $183.00 | 349,425 | $8.78 B |
| 07/11/2024 | $179.54 | $182.56 (1.68%) | $183.35 | $179.03 | 279,800 | $8.74 B |
| 07/10/2024 | $174.33 | $176.47 (1.23%) | $176.74 | $174.00 | 182,003 | $8.45 B |
| 07/09/2024 | $174.21 | $173.36 (-0.49%) | $174.92 | $172.17 | 199,800 | $8.30 B |
| 07/08/2024 | $174.20 | $174.45 (0.14%) | $175.51 | $174.20 | 188,920 | $8.35 B |
| 07/05/2024 | $172.38 | $173.61 (0.71%) | $174.26 | $171.60 | 238,100 | $8.31 B |
| 07/03/2024 | $173.16 | $172.00 (-0.67%) | $173.37 | $171.42 | 166,000 | $8.23 B |
| 07/02/2024 | $170.60 | $172.06 (0.86%) | $172.41 | $169.70 | 449,400 | $8.23 B |
| 07/01/2024 | $169.49 | $169.51 (0.01%) | $171.10 | $167.81 | 234,400 | $8.11 B |