EastGroup Properties

EGP
🏛️ usa →
169.36
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 226.43 229.84 226.21 227.85 0.1M
2021-12-30 227.73 228.37 226.42 226.54 0.1M
2021-12-29 226.15 229.45 224.67 228.56 0.2M
2021-12-28 222.12 224.49 221.63 224.22 0.1M
2021-12-27 218.97 222.30 217.81 222.19 0.1M
2021-12-23 219.33 219.66 216.92 217.30 0.2M
2021-12-22 216.96 219.05 215.48 216.63 0.2M
2021-12-21 217.69 218.19 214.66 215.96 0.2M
2021-12-20 212.82 216.90 212.04 215.92 0.2M
2021-12-17 217.16 219.09 214.51 214.77 0.5M
2021-12-16 219.37 219.60 216.16 217.84 0.2M
2021-12-15 216.87 220.42 216.85 219.51 0.3M
2021-12-14 217.40 218.58 212.18 215.74 0.3M
2021-12-13 213.44 219.02 213.28 217.74 0.3M
2021-12-10 209.47 214.64 209.04 214.04 0.3M
2021-12-09 211.58 212.52 208.60 208.87 0.2M
2021-12-08 212.97 213.50 211.44 212.33 0.3M
2021-12-07 213.41 215.76 211.33 212.29 0.3M
2021-12-06 210.15 212.71 208.83 211.05 0.3M
2021-12-03 210.15 210.75 205.09 207.59 0.3M
2021-12-02 204.01 211.60 204.01 209.38 0.3M
2021-12-01 206.59 211.16 203.22 203.40 0.2M
2021-11-30 203.49 206.79 201.15 203.70 0.3M
2021-11-29 204.73 207.74 203.72 204.70 0.2M
2021-11-26 206.76 208.73 201.46 202.81 0.1M
2021-11-24 207.78 209.87 206.81 209.65 0.1M
2021-11-23 206.00 208.63 205.01 208.02 0.2M
2021-11-22 206.64 208.34 205.30 205.94 0.3M
2021-11-19 203.50 206.47 203.50 205.50 0.2M
2021-11-18 203.07 205.13 202.13 203.50 0.2M
2021-11-17 203.70 203.89 200.03 203.66 0.3M
2021-11-16 206.46 206.89 203.60 204.04 0.2M
2021-11-15 203.08 206.07 201.50 205.86 0.2M
2021-11-12 201.96 202.90 201.22 202.10 0.2M
2021-11-11 200.48 202.16 199.40 201.15 0.2M
2021-11-10 198.08 200.82 197.52 200.54 0.2M
2021-11-09 199.67 199.67 197.13 198.27 0.2M
2021-11-08 200.25 200.25 197.98 199.09 0.2M
2021-11-05 200.27 201.38 199.03 199.22 0.2M
2021-11-04 200.34 201.38 196.77 197.95 0.2M
2021-11-03 199.76 201.67 198.90 200.07 0.3M
2021-11-02 199.50 200.78 198.31 199.76 0.2M
2021-11-01 197.92 199.60 194.10 198.50 0.2M
2021-10-29 200.11 201.07 196.73 197.78 0.2M
2021-10-28 196.53 201.71 196.40 200.84 0.3M
2021-10-27 194.48 196.33 192.51 195.50 0.2M
2021-10-26 193.31 195.03 191.82 194.08 0.1M
2021-10-25 191.07 193.17 190.48 192.50 0.2M
2021-10-22 190.75 192.22 190.52 191.17 0.1M
2021-10-21 189.09 190.86 187.90 190.32 0.1M
2021-10-20 185.80 189.16 184.96 189.09 0.1M
2021-10-19 185.89 185.89 183.64 184.22 0.1M
2021-10-18 180.94 185.93 180.63 185.51 0.1M
2021-10-15 183.94 183.94 181.29 182.12 0.2M
2021-10-14 179.58 181.33 179.10 181.21 0.1M
2021-10-13 174.85 178.07 174.85 177.97 0.1M
2021-10-12 174.52 176.71 173.43 174.83 0.2M
2021-10-11 172.59 174.41 171.16 173.99 0.1M
2021-10-08 175.39 175.51 172.14 172.56 0.1M
2021-10-07 172.06 176.61 172.06 175.63 0.2M
2021-10-06 169.51 171.26 166.73 171.17 0.1M
2021-10-05 171.87 171.87 168.60 169.94 0.1M
2021-10-04 169.05 171.93 168.78 171.04 0.2M
2021-10-01 167.92 170.36 166.28 169.01 0.2M
2021-09-30 169.79 171.09 166.63 166.63 0.2M
2021-09-29 167.07 169.21 167.07 168.57 0.1M
2021-09-28 166.46 168.25 165.00 167.73 0.1M
2021-09-27 169.59 171.23 167.36 167.41 0.1M
2021-09-24 170.92 171.54 169.60 170.13 0.1M
2021-09-23 172.65 172.97 170.71 171.67 0.2M
2021-09-22 172.16 173.76 170.97 172.87 0.1M
2021-09-21 171.94 172.72 170.68 170.97 0.1M
2021-09-20 169.69 171.56 168.37 171.04 0.1M
2021-09-17 175.88 175.88 170.07 170.62 0.7M
2021-09-16 174.58 175.16 173.07 174.23 0.1M
2021-09-15 174.39 175.66 173.01 174.83 0.1M
2021-09-14 176.17 176.17 173.08 173.81 0.1M
2021-09-13 175.71 176.43 174.08 174.96 0.1M
2021-09-10 177.25 177.77 174.25 174.29 0.1M
2021-09-09 181.19 181.19 176.29 176.42 0.1M
2021-09-08 180.61 183.55 180.56 181.58 0.1M
2021-09-07 183.63 183.63 179.93 181.59 0.2M
2021-09-03 182.82 184.77 181.40 184.52 0.1M
2021-09-02 183.18 184.56 180.54 183.80 0.2M
2021-09-01 180.78 182.83 180.07 182.50 0.2M
2021-08-31 179.41 180.48 178.42 180.26 0.2M
2021-08-30 175.55 179.83 175.37 179.41 0.2M
2021-08-27 172.24 175.60 172.01 175.20 0.2M
2021-08-26 170.63 171.98 170.24 171.14 0.1M
2021-08-25 171.35 172.55 170.02 171.18 0.1M
2021-08-24 174.46 174.46 171.04 171.52 0.1M
2021-08-23 176.17 176.17 174.27 174.41 0.1M
2021-08-20 174.31 176.48 172.96 175.78 0.1M
2021-08-19 172.01 174.84 171.96 174.72 0.1M
2021-08-18 175.69 175.69 172.51 172.61 0.1M
2021-08-17 173.74 175.84 173.55 175.44 0.1M
2021-08-16 174.55 175.76 173.80 175.06 0.1M
2021-08-13 173.08 175.00 172.90 174.97 0.1M
2021-08-12 172.68 173.06 171.64 172.65 0.1M
2021-08-11 172.31 172.31 170.61 171.99 0.1M
2021-08-10 174.31 174.31 171.09 171.23 0.1M
2021-08-09 174.27 174.47 173.23 173.82 0.1M
2021-08-06 176.04 176.26 174.26 174.55 0.1M
2021-08-05 174.41 175.28 173.05 175.28 0.1M
2021-08-04 174.37 175.47 173.17 173.66 0.1M
2021-08-03 174.78 175.00 173.33 174.73 0.1M
2021-08-02 176.78 177.85 173.68 174.34 0.2M
2021-07-30 176.04 178.53 175.78 176.22 0.2M
2021-07-29 177.04 178.36 175.10 175.51 0.1M
2021-07-28 176.95 177.40 174.18 175.77 0.2M
2021-07-27 175.33 177.32 174.44 176.11 0.1M
2021-07-26 177.93 178.65 175.08 175.80 0.1M
2021-07-23 175.13 177.49 174.56 177.13 0.1M
2021-07-22 174.83 176.15 173.73 174.41 0.2M
2021-07-21 175.76 176.91 174.77 175.24 0.1M
2021-07-20 172.40 177.26 172.20 175.37 0.2M
2021-07-19 171.40 173.43 169.87 171.01 0.1M
2021-07-16 173.36 175.20 172.94 173.06 0.1M
2021-07-15 171.59 173.13 171.05 172.72 0.1M
2021-07-14 170.60 172.56 170.24 171.73 0.1M
2021-07-13 171.90 173.56 170.25 170.49 0.1M
2021-07-12 171.23 173.49 171.22 172.80 0.1M
2021-07-09 169.52 171.14 168.16 171.06 0.1M
2021-07-08 166.71 169.33 166.23 168.47 0.2M
2021-07-07 167.31 169.32 167.10 168.35 0.2M
2021-07-06 165.33 167.82 164.14 167.11 0.2M
2021-07-02 165.03 166.40 164.37 165.23 0.1M
2021-07-01 164.83 166.66 164.14 164.52 0.2M
2021-06-30 165.25 166.24 164.39 164.45 0.2M
2021-06-29 165.45 166.83 165.32 165.49 0.1M
2021-06-28 166.97 167.22 164.69 166.16 0.1M
2021-06-25 166.35 167.51 165.94 166.92 0.4M
2021-06-24 167.00 167.00 164.58 166.33 0.1M
2021-06-23 167.76 168.81 166.39 166.70 0.2M
2021-06-22 169.33 169.36 167.20 168.28 0.2M
2021-06-21 165.23 169.97 164.16 169.64 0.2M
2021-06-18 167.59 168.85 163.81 163.99 0.4M
2021-06-17 167.99 169.17 167.26 168.66 0.2M
2021-06-16 170.30 171.37 167.98 168.04 0.2M
2021-06-15 170.31 170.79 169.10 169.52 0.2M
2021-06-14 168.96 170.89 167.48 170.51 0.2M
2021-06-11 171.42 171.42 167.96 168.64 0.2M
2021-06-10 167.71 171.22 167.05 170.97 0.2M
2021-06-09 168.42 168.43 167.33 167.56 0.2M
2021-06-08 166.88 169.26 166.64 167.93 0.2M
2021-06-07 164.99 166.65 164.99 166.46 0.2M
2021-06-04 165.31 165.96 163.52 164.48 0.2M
2021-06-03 163.66 165.47 162.90 164.89 0.2M
2021-06-02 162.23 163.88 161.54 163.66 0.2M
2021-06-01 159.01 161.37 158.08 161.20 0.2M
2021-05-28 158.01 159.00 157.16 158.08 0.2M
2021-05-27 159.05 159.05 156.88 156.95 0.2M
2021-05-26 158.11 159.96 157.35 159.02 0.2M
2021-05-25 159.20 159.65 157.21 158.00 0.3M
2021-05-24 156.07 159.54 156.07 158.55 0.1M
2021-05-21 157.06 159.05 154.77 155.46 0.4M
2021-05-20 153.81 156.52 152.61 156.25 0.1M
2021-05-19 152.44 154.04 150.91 154.04 0.1M
2021-05-18 153.42 154.99 151.66 153.79 0.1M
2021-05-17 154.86 155.22 152.83 153.38 0.2M
2021-05-14 153.96 155.25 153.25 154.71 0.2M
2021-05-13 150.01 153.60 149.23 153.07 0.2M
2021-05-12 151.90 152.52 148.69 149.53 0.1M
2021-05-11 153.28 153.50 151.51 152.87 0.1M
2021-05-10 156.47 157.85 155.07 155.07 0.1M
2021-05-07 154.00 156.39 154.00 156.15 0.2M
2021-05-06 152.69 155.19 152.57 154.33 0.2M
2021-05-05 154.84 155.75 151.24 152.29 0.2M
2021-05-04 155.52 156.83 154.37 154.81 0.2M
2021-05-03 159.54 159.54 156.01 156.18 0.2M
2021-04-30 156.48 159.26 155.72 158.66 0.2M
2021-04-29 158.56 159.29 156.26 157.46 0.1M
2021-04-28 156.91 158.31 155.50 157.43 0.2M
2021-04-27 156.00 157.31 155.24 156.33 0.1M
2021-04-26 156.21 157.24 155.46 156.34 0.1M
2021-04-23 154.88 156.17 154.49 154.93 0.1M
2021-04-22 156.19 156.42 154.03 154.66 0.1M
2021-04-21 156.54 157.32 155.89 155.99 0.1M
2021-04-20 153.21 156.29 153.21 155.70 0.1M
2021-04-19 151.76 153.60 150.97 153.36 0.1M
2021-04-16 152.80 153.04 151.36 151.91 0.1M
2021-04-15 149.53 152.43 149.07 152.25 0.1M
2021-04-14 150.55 151.46 148.50 148.54 0.1M
2021-04-13 150.79 150.82 148.91 150.55 0.1M
2021-04-12 149.05 149.85 147.16 149.72 0.1M
2021-04-09 149.41 149.41 148.10 148.84 0.1M
2021-04-08 147.91 150.19 147.47 149.21 0.1M
2021-04-07 147.94 148.15 146.09 147.48 0.2M
2021-04-06 148.06 148.61 146.54 148.14 0.2M
2021-04-05 148.58 148.98 146.37 148.00 0.1M
2021-04-01 144.19 147.89 144.08 147.80 0.2M
2021-03-31 144.56 146.04 143.28 143.28 0.2M
2021-03-30 145.01 145.72 144.16 144.63 0.1M
2021-03-29 146.75 147.77 144.26 145.96 0.2M
2021-03-26 142.81 147.00 142.78 146.85 0.2M
2021-03-25 141.15 142.85 139.16 142.17 0.1M
2021-03-24 143.10 144.68 141.43 141.45 0.2M
2021-03-23 141.16 143.85 140.50 142.65 0.2M
2021-03-22 139.78 142.75 139.22 141.77 0.2M
2021-03-19 143.04 144.09 139.56 140.01 0.6M
2021-03-18 143.63 144.63 142.21 143.38 0.3M
2021-03-17 145.67 145.67 142.28 144.46 0.2M
2021-03-16 144.22 146.34 144.06 146.13 0.1M
2021-03-15 142.21 145.26 140.75 144.58 0.2M
2021-03-12 139.59 142.37 138.46 142.37 0.2M
2021-03-11 139.14 140.54 138.57 139.64 0.1M
2021-03-10 138.89 139.58 137.25 138.78 0.2M
2021-03-09 137.47 139.09 137.36 137.69 0.2M
2021-03-08 136.40 138.40 134.52 136.83 0.1M
2021-03-05 134.11 136.42 131.28 135.79 0.2M
2021-03-04 134.64 136.46 132.21 132.47 0.2M
2021-03-03 136.11 136.45 133.96 134.09 0.1M
2021-03-02 137.38 138.42 133.73 136.40 0.3M
2021-03-01 138.43 139.83 137.48 137.80 0.2M
2021-02-26 139.61 140.25 136.06 136.11 0.2M
2021-02-25 140.29 142.61 138.21 138.93 0.2M
2021-02-24 141.06 141.96 140.03 141.14 0.1M
2021-02-23 140.36 142.75 140.36 140.87 0.2M
2021-02-22 140.00 141.10 139.12 140.23 0.2M
2021-02-19 140.93 142.62 140.35 140.48 0.2M
2021-02-18 142.48 143.39 140.62 140.62 0.1M
2021-02-17 143.78 145.32 142.62 142.89 0.1M
2021-02-16 146.92 147.14 142.50 144.35 0.2M
2021-02-12 145.34 146.55 144.71 146.38 0.1M
2021-02-11 145.50 148.89 144.69 145.98 0.2M
2021-02-10 146.44 149.65 144.67 145.20 0.2M
2021-02-09 146.58 146.80 145.05 145.51 0.1M
2021-02-08 145.53 146.48 144.58 146.06 0.1M
2021-02-05 145.78 146.32 143.96 145.75 0.1M
2021-02-04 141.91 144.82 141.91 144.66 0.3M
2021-02-03 143.57 143.57 140.16 142.10 0.2M
2021-02-02 142.34 144.70 140.60 144.39 0.2M
2021-02-01 136.11 142.20 134.98 141.83 0.2M
2021-01-29 136.23 138.68 134.51 135.14 0.3M
2021-01-28 138.97 139.66 137.07 137.19 0.2M
2021-01-27 141.28 143.16 138.85 139.00 0.2M
2021-01-26 142.04 144.87 142.04 143.74 0.2M
2021-01-25 139.66 143.32 139.22 141.41 0.2M
2021-01-22 137.36 140.32 136.80 139.96 0.2M
2021-01-21 139.16 139.16 136.19 138.50 0.1M
2021-01-20 133.44 138.83 133.44 138.46 0.2M
2021-01-19 134.57 134.57 132.54 133.82 0.2M
2021-01-15 134.32 135.41 132.54 133.76 0.3M
2021-01-14 136.08 136.08 134.30 135.03 0.2M
2021-01-13 135.07 137.08 134.84 135.24 0.2M
2021-01-12 134.50 135.77 133.66 134.85 0.3M
2021-01-11 135.43 136.16 133.91 134.75 0.2M
2021-01-08 133.87 136.23 133.87 136.21 0.1M
2021-01-07 133.79 134.32 132.33 134.00 0.2M
2021-01-06 134.07 135.22 131.74 134.38 0.3M
2021-01-05 132.62 134.83 132.62 133.63 0.2M
2021-01-04 138.94 138.94 132.41 132.60 0.2M