Skip to main content
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
176.44
-0.37 (-0.21%)
At close: Mar 28, 2025, 4:00 PM
174.91
-1.53 (-0.87%)
After-hours: Mar 28, 2025, 5:50 PM EDT

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025177.59177.90174.56176.44176.44-0.21%411,189
Mar 27, 2025177.89179.56176.47176.81176.81-0.60%400,631
Mar 26, 2025175.99178.59175.99177.87177.871.52%566,581
Mar 25, 2025176.36177.79174.04175.20175.20-0.66%500,631
Mar 24, 2025174.30176.62173.11176.36176.361.88%494,937
Mar 21, 2025175.66176.01172.15173.11173.11-2.13%1,083,654
Mar 20, 2025178.35179.82176.45176.87176.87-1.34%541,724
Mar 19, 2025179.25180.18177.62179.27179.27-0.19%577,658
Mar 18, 2025181.55182.23179.23179.62179.62-1.06%389,191
Mar 17, 2025178.37182.06178.37181.55181.550.91%463,845
Mar 14, 2025177.96180.15177.13179.92179.921.89%436,346
Mar 13, 2025181.69183.25176.33176.58176.58-2.47%469,129
Mar 12, 2025182.05183.41180.07181.05181.05-0.87%441,016
Mar 11, 2025180.72183.25179.90182.63182.630.84%473,365
Mar 10, 2025184.70186.55179.87181.10181.10-1.80%513,459
Mar 7, 2025185.83188.89184.40184.42184.42-0.61%562,513
Mar 6, 2025186.00187.34184.05185.55185.55-1.02%567,342
Mar 5, 2025183.18188.13183.18187.46187.461.82%387,025
Mar 4, 2025185.11186.08183.61184.11184.11-0.47%371,758
Mar 3, 2025183.84186.13182.42184.98184.981.16%489,593
Feb 28, 2025180.65183.36180.30182.85182.851.59%703,934
Feb 27, 2025178.80181.18178.80179.99179.990.63%365,738
Feb 26, 2025182.04182.13178.80178.87178.87-1.66%351,260
Feb 25, 2025180.80182.85180.80181.89181.890.69%418,977
Feb 24, 2025179.88182.51179.46180.65180.650.66%311,630
Feb 21, 2025180.53180.79177.90179.46179.46-0.11%491,228
Feb 20, 2025180.08180.60178.53179.66179.66-0.19%334,783
Feb 19, 2025179.29181.27178.27180.00180.000.18%323,449
Feb 18, 2025179.63180.89179.00179.68179.680.04%518,567
Feb 14, 2025181.52183.17179.49179.61179.61-0.45%422,976
Feb 13, 2025179.85180.78178.53180.42180.420.87%423,200
Feb 12, 2025175.69180.12175.18178.86178.860.03%794,969
Feb 11, 2025176.11180.08176.11178.80178.801.21%638,675
Feb 10, 2025174.48177.11174.18176.66176.661.15%848,885
Feb 7, 2025176.53176.53170.77174.66174.660.74%755,265
Feb 6, 2025172.14173.52171.20173.38173.380.80%426,436
Feb 5, 2025173.00173.00171.21172.00172.000.43%326,284
Feb 4, 2025168.21172.36167.64171.27171.271.54%379,919
Feb 3, 2025166.39169.75165.86168.68168.68-0.55%309,964
Jan 31, 2025170.38171.23168.93169.62169.62-0.36%260,730
Jan 30, 2025170.05171.78168.90170.23170.231.23%323,442
Jan 29, 2025170.56171.41166.46168.16168.16-1.75%226,257
Jan 28, 2025170.25173.11170.25171.16171.160.10%307,407
Jan 27, 2025170.79173.13170.45170.99170.990.75%360,508
Jan 24, 2025169.44170.37168.32169.71169.710.15%356,910
Jan 23, 2025167.95169.61165.99169.46169.461.01%435,820
Jan 22, 2025169.38169.40167.44167.76167.76-1.20%525,184
Jan 21, 2025162.73170.51162.73169.80169.805.20%583,723
Jan 17, 2025163.86164.75160.99161.41161.41-1.76%470,316
Jan 16, 2025161.19164.36160.57164.30164.301.87%528,931