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
2019-01-15 94.82 95.72 94.82 95.46 4,242
2019-01-14 94.53 94.83 93.99 93.99 9,719
2019-01-11 94.36 94.93 93.49 94.93 8,343
2019-01-10 93.79 95.15 93.05 94.01 12,053
2019-01-09 93.60 93.71 92.39 93.41 9,594
2019-01-08 91.70 93.42 91.57 93.27 12,357
2019-01-07 90.90 91.43 90.19 90.97 13,429
2019-01-04 89.12 91.06 89.12 90.69 7,695
2019-01-03 88.75 90.03 88.52 88.94 9,612
2019-01-02 89.69 89.69 88.00 88.44 22,498
2018-12-31 90.67 91.65 90.15 91.65 6,989
2018-12-28 91.93 92.12 90.24 90.80 8,369
2018-12-27 90.37 91.67 88.73 91.67 10,676
2018-12-26 89.64 91.49 87.93 91.37 8,393
2018-12-24 92.32 92.32 88.96 88.97 9,220
2018-12-21 96.43 96.50 92.88 92.88 19,089
2018-12-20 95.09 95.75 94.48 94.74 30,117
2018-12-19 96.78 98.42 95.49 95.82 19,101
2018-12-18 98.97 99.00 97.53 98.09 10,106
2018-12-17 100.00 100.10 97.30 97.36 17,197
2018-12-14 99.35 100.05 99.15 99.95 13,093
2018-12-13 99.50 101.00 99.50 99.98 8,530
2018-12-12 101.23 101.67 98.98 98.98 7,024
2018-12-11 101.65 101.97 100.72 100.95 15,617
2018-12-10 99.54 101.00 99.11 100.85 13,205
2018-12-07 100.93 101.90 100.06 100.62 13,069
2018-12-06 97.84 101.58 96.94 101.58 21,534
2018-12-04 100.65 101.83 98.83 98.94 8,783
2018-12-03 100.81 101.33 99.71 101.33 9,351
2018-11-30 100.28 100.57 99.22 99.97 10,995

» More Eastgroup Ppty Stock Price History

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