Skip to main content
logo
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
181.50
+0.64 (0.35%)
Dec 30, 2025, 4:00 PM EST - Market closed

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2025180.38181.76180.27181.50179.950.35%183,971
Dec 29, 2025181.85181.85179.58180.86179.32-0.06%197,392
Dec 26, 2025181.70181.70179.97180.96179.41-0.22%121,130
Dec 24, 2025181.53183.16181.05181.36179.810.44%166,178
Dec 23, 2025180.38181.11179.53180.57179.03-0.31%218,033
Dec 22, 2025180.73182.30180.34181.13179.580.23%227,633
Dec 19, 2025182.47184.85180.03180.71179.17-0.71%572,015
Dec 18, 2025183.00184.94181.43182.01180.46-0.27%299,785
Dec 17, 2025180.73183.00179.78182.51180.950.82%426,831
Dec 16, 2025183.19184.76181.02181.03179.48-1.34%506,952
Dec 15, 2025183.53183.53181.33183.49181.920.53%382,678
Dec 12, 2025187.25187.25181.23182.53180.97-0.94%423,055
Dec 11, 2025183.37184.97182.39184.26182.690.89%342,816
Dec 10, 2025179.71183.64179.32182.63181.071.97%365,721
Dec 9, 2025179.70180.71177.34179.10177.570.18%332,984
Dec 8, 2025179.16180.41177.73178.77177.24-0.63%346,125
Dec 5, 2025179.60181.38178.76179.91178.37-0.32%298,400
Dec 4, 2025179.14180.78177.93180.48178.940.69%287,786
Dec 3, 2025178.80179.72177.35179.24177.71-0.12%379,598
Dec 2, 2025180.54181.50179.19179.45177.92-0.60%232,866
Dec 1, 2025180.23181.66177.17180.54179.00-0.35%196,853
Nov 28, 2025182.16182.34180.29181.18179.63-125,720
Nov 26, 2025180.34182.70180.34181.18179.630.12%216,881
Nov 25, 2025179.65182.31179.32180.97179.420.59%384,547
Nov 24, 2025179.79180.71177.37179.90178.360.06%408,327
Nov 21, 2025176.83179.84174.89179.79178.252.32%420,355
Nov 20, 2025179.03180.22175.41175.72174.22-0.93%374,568
Nov 19, 2025180.26181.16175.41177.37175.86-1.52%541,686
Nov 18, 2025177.18180.42176.85180.11178.571.44%391,560
Nov 17, 2025177.12179.34176.61177.55176.030.50%273,155
Nov 14, 2025177.22177.81175.71176.66175.15-0.41%326,753
Nov 13, 2025177.22179.37177.18177.38175.87-0.29%371,018
Nov 12, 2025178.01179.60177.43177.89176.37-0.86%308,285
Nov 11, 2025177.60179.46177.08179.43177.901.48%251,266
Nov 10, 2025177.79178.00176.20176.81175.30-0.50%248,346
Nov 7, 2025174.72177.81174.57177.70176.181.84%213,112
Nov 6, 2025174.37176.04174.21174.49173.00-0.22%246,461
Nov 5, 2025175.78176.41174.22174.88173.39-0.10%337,704
Nov 4, 2025175.76177.04174.60175.06173.56-0.49%234,831
Nov 3, 2025173.45175.98172.17175.93174.430.80%372,266
Oct 31, 2025175.18176.11174.12174.53173.04-0.64%364,137
Oct 30, 2025172.87176.13172.87175.65174.150.93%240,268
Oct 29, 2025175.75176.81173.09174.03172.54-1.72%358,081
Oct 28, 2025177.94178.32175.12177.08175.57-1.02%362,079
Oct 27, 2025178.26180.60176.61178.91177.380.97%415,061
Oct 24, 2025182.26182.26173.00177.20175.69-1.26%776,142
Oct 23, 2025180.31181.29178.52179.46177.93-0.67%372,888
Oct 22, 2025180.84181.49178.66180.67179.130.22%365,036
Oct 21, 2025182.92183.05179.91180.27178.73-1.34%346,430
Oct 20, 2025181.05183.38180.23182.72181.161.59%263,938