Eastgroup Properties Inc (EGP)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.64 | 1.42433234421 | 185.35 | 192.61 | 184.985 | 258686 | 188.03060444 | CS |
| 4 | 21.01 | 12.582345191 | 166.98 | 192.61 | 166.4001 | 290089 | 178.21124908 | CS |
| 12 | 32.63 | 21.0028321318 | 155.36 | 192.61 | 155.36 | 273505 | 169.19719541 | CS |
| 26 | 3.98 | 2.16292592794 | 184.01 | 192.61 | 155.225 | 283936 | 172.27554363 | CS |
| 52 | 3.52 | 1.90816935003 | 184.47 | 192.61 | 154.75 | 283924 | 173.30781621 | CS |
| 156 | 10.06 | 5.65390884056 | 177.93 | 229.84 | 137.47 | 265226 | 172.82916857 | CS |
| 260 | 69.58 | 58.7619288911 | 118.41 | 229.84 | 83.3994 | 248948 | 156.93008982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 189.95 | -1.39 | -0.73 | 190.5 | 191.93 | 188.36 | 410478 |
| 1721688000 | 191.34 | 3.74 | 1.99 | 190.58 | 191.61 | 188 | 200558 |
| 1721428800 | 187.6 | 0.52 | 0.28 | 187.05 | 187.91 | 185.67 | 162024 |
| 1721342400 | 187.08 | 1.5 | 0.81 | 185.45 | 189.53 | 185.45 | 233312 |
| 1721256000 | 185.58 | 1.72 | 0.94 | 183.96 | 188.32 | 183.86 | 373462 |
| 1721169600 | 183.86 | -0.85 | -0.46 | 185.9 | 186.82 | 183.29 | 422447 |
| 1721083200 | 184.71 | 1.26 | 0.69 | 184.2 | 185.53 | 183.64 | 272027 |
| 1720824000 | 183.45 | 0.89 | 0.49 | 183.65 | 185.64 | 183 | 349381 |
| 1720737600 | 182.56 | 6.09 | 3.45 | 179.54 | 183.35 | 179.03 | 279757 |
| 1720651200 | 176.47 | 3.11 | 1.79 | 174.33 | 176.74 | 173.995 | 181869 |
| 1720564800 | 173.36 | -1.09 | -0.62 | 174.21 | 174.915 | 172.17 | 199780 |
| 1720478400 | 174.45 | 0.84 | 0.48 | 174.2 | 175.51 | 174.2 | 188920 |
| 1720219200 | 173.61 | 1.61 | 0.94 | 172.38 | 174.26 | 171.6 | 238096 |
| 1720040640 | 172 | -0.06 | -0.03 | 173.16 | 173.37 | 171.42 | 165982 |
| 1719960000 | 172.06 | 2.55 | 1.50 | 170.6 | 172.41 | 169.7 | 449365 |
| 1719873600 | 169.51 | 0.33 | 0.20 | 169.56 | 171.1 | 167.81 | 234350 |
| 1719614400 | 169.18 | 0 | 0.00 | 169.18 | 169.18 | 169.18 | 0 |
| 1719528000 | 169.18 | 0.56 | 0.33 | 169.04 | 169.89 | 167.8375 | 391754 |
| 1719441600 | 168.62 | 1.64 | 0.98 | 166.97999 | 169.17 | 166.4001 | 374049 |
| 1719355200 | 166.97999 | -0.97 | -0.58 | 167.41 | 167.75 | 165.945 | 177592 |
| 1719268800 | 167.95 | 0.83 | 0.50 | 167.05 | 170.45 | 166.91 | 414644 |
| 1719009600 | 167.12 | 1.16 | 0.70 | 166.62 | 167.44 | 165.31 | 506403 |
| 1718923200 | 165.96 | -0.71 | -0.43 | 165.61 | 166.63999 | 164.78 | 156613 |
| 1718750400 | 166.66999 | 0.02 | 0.01 | 166.81 | 167.35 | 165.56 | 162173 |
| 1718664000 | 166.65 | 0.79 | 0.48 | 165.01 | 167.32 | 163.58 | 236127 |
| 1718404800 | 165.86 | -0.25 | -0.15 | 165.3 | 166.16999 | 164.26 | 114998 |
| 1718318400 | 166.11 | -1.27 | -0.76 | 167.84 | 168.08 | 165.365 | 204281 |
| 1718232000 | 167.38 | 0.96 | 0.58 | 170 | 171.07 | 166.71 | 360813 |
| 1718145600 | 166.41999 | 0.43 | 0.26 | 164.94 | 167.71 | 164.69 | 221642 |
| 1718059200 | 165.99 | -0.09 | -0.05 | 164.53 | 166.83 | 163.192 | 254006 |
| 1717800000 | 166.08 | -1.03 | -0.62 | 165.26 | 166.8 | 164.47999 | 392480 |
| 1717713600 | 167.11 | 2.25 | 1.36 | 164.08 | 167.41999 | 163.51 | 268558 |
| 1717627200 | 164.86 | -0.21 | -0.13 | 165.01 | 165.85 | 163.33 | 350133 |
| 1717540800 | 165.07 | 2.43 | 1.49 | 161.9 | 166.46 | 161.41999 | 293856 |
| 1717454400 | 162.63999 | -2.54 | -1.54 | 165.58 | 165.86 | 161.94999 | 265940 |
| 1717195200 | 165.18 | 4.37 | 2.72 | 161.91999 | 165.71 | 160.26 | 599418 |
| 1717108800 | 160.81 | 1.94 | 1.22 | 159.74 | 161.15 | 159.44999 | 146121 |
| 1717022400 | 158.87 | -0.6 | -0.38 | 157.46 | 159.27 | 157.46 | 180988 |
| 1716936000 | 159.47 | -1.03 | -0.64 | 161.66999 | 162.29 | 159.15 | 153992 |
| 1716590400 | 160.5 | -0.37 | -0.23 | 162.02 | 162.82 | 160.47 | 180444 |
| 1716504000 | 160.87 | -4.49 | -2.72 | 165.99 | 165.99 | 160.75 | 267082 |
| 1716417600 | 165.36 | -0.09 | -0.05 | 165.35 | 166.52 | 165.0432 | 158503 |
| 1716331200 | 165.44999 | -0.57 | -0.34 | 166.02 | 166.63 | 164.83 | 189800 |
| 1716244800 | 166.02 | 0.15 | 0.09 | 165.58 | 168.37 | 165.13 | 231323 |
| 1715985600 | 165.87 | -0.92 | -0.55 | 166.74 | 166.74 | 165.58 | 150624 |
| 1715899200 | 166.79 | 0.03 | 0.02 | 166.76 | 167.72 | 166.225 | 258233 |
| 1715812800 | 166.76 | 1.75 | 1.06 | 168.2 | 168.4 | 166.49 | 345273 |
| 1715726400 | 165.01 | 1.99 | 1.22 | 164.43 | 165.41999 | 162.18 | 286169 |
| 1715640000 | 163.02 | -1.47 | -0.89 | 165.52 | 165.87 | 162.19999 | 155005 |
| 1715380800 | 164.49 | -0.62 | -0.38 | 165.11 | 165.21 | 163.05 | 260988 |
| 1715294400 | 165.11 | 3.43 | 2.12 | 161.91999 | 165.28 | 161.36 | 300788 |
| 1715208000 | 161.68 | -0.35 | -0.22 | 161.04 | 161.88999 | 159.34 | 326556 |
| 1715121600 | 162.03 | 3.45 | 2.18 | 159.75 | 162.13999 | 159.1 | 356470 |
| 1715035200 | 158.58 | -1.28 | -0.80 | 160.78 | 160.78 | 157.62 | 201931 |
| 1714776000 | 159.86 | 1.34 | 0.85 | 161.02 | 162.19 | 158.625 | 343592 |
| 1714689600 | 158.52 | 1.66 | 1.06 | 158.19 | 159.28 | 156.38 | 297592 |
| 1714603200 | 156.86 | 1.5 | 0.97 | 155.36 | 160.57 | 155.36 | 320182 |
| 1714516800 | 155.36 | -2.46 | -1.56 | 155.94 | 157.71 | 155.35 | 270819 |
| 1714430400 | 157.82 | 1.9 | 1.22 | 157.32 | 158.66 | 156.63 | 223665 |
| 1714171200 | 155.91999 | 0.18 | 0.12 | 156.11 | 157.41 | 155.38999 | 301716 |
| 1714084800 | 155.74 | -2.25 | -1.42 | 157.41 | 158.72999 | 155.225 | 432851 |
| 1713998400 | 157.99 | -7.76 | -4.68 | 163.04 | 164.975 | 157.4 | 804757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
