EASTGROUP PPTY Historical Stock Price

Below is the stock price history for Eastgroup Ppty EGP. Data is recorded each day for the historical open, high, low, close and volume. The Eastgroup Ppty stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eastgroup Ppty Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 85.14 85.14 83.85 84.54 21,684
2018-04-18 85.10 85.45 84.48 84.93 11,468
2018-04-17 82.94 85.15 82.94 84.63 6,963
2018-04-16 82.58 83.24 82.07 83.05 7,980
2018-04-13 81.25 82.00 80.96 81.92 7,450
2018-04-12 81.72 82.26 81.12 81.12 7,778
2018-04-11 82.03 82.45 81.88 82.09 3,931
2018-04-10 82.19 82.28 81.69 82.09 4,977
2018-04-09 81.48 81.97 81.24 81.60 3,495
2018-04-06 82.47 82.83 81.30 81.69 4,097
2018-04-05 81.44 82.14 81.37 82.14 2,479
2018-04-03 80.90 82.26 80.70 81.78 7,629
2018-04-02 82.22 82.22 80.26 81.00 6,428
2018-03-29 83.41 83.48 82.52 82.83 2,099
2018-03-28 83.16 83.37 82.63 83.07 4,037
2018-03-27 81.16 83.22 81.16 82.04 2,459
2018-03-26 80.28 81.24 80.21 81.24 3,030
2018-03-23 80.94 81.18 79.67 79.67 4,677
2018-03-22 82.50 83.32 81.54 81.54 14,088
2018-03-21 82.20 82.51 81.805 82.44 13,092
2018-03-20 83.28 83.44 82.84 83.17 13,286
2018-03-19 83.81 83.91 83.33 83.82 2,624
2018-03-16 83.81 84.19 83.70 84.03 11,434
2018-03-15 83.84 83.92 83.32 83.75 5,953
2018-03-14 84.05 84.19 83.72 84.09 3,587
2018-03-13 84.11 84.72 84.05 84.08 3,828
2018-03-12 84.28 84.63 84.03 84.26 5,049
2018-03-09 82.50 84.12 82.50 84.12 3,690
2018-03-08 82.80 83.30 82.77 82.80 5,592
2018-03-07 81.80 82.71 81.77 82.67 10,007

» More Eastgroup Ppty Stock Price History

To see other companies like Eastgroup Ppty (EGP), view our stock market today for news, and other data.