Skip to main content
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
171.19
+2.28 (1.35%)
At close: Jun 6, 2025, 4:00 PM
171.19
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025170.39171.47169.84171.19171.191.35%283,612
Jun 5, 2025169.03169.39167.15168.91168.910.31%222,377
Jun 4, 2025169.47169.82168.32168.39168.39-0.73%343,464
Jun 3, 2025170.42170.56168.41169.63169.63-0.62%340,424
Jun 2, 2025168.60170.91166.49170.68170.680.67%222,521
May 30, 2025169.78170.29167.82169.55169.55-0.60%500,930
May 29, 2025169.49172.53169.33170.58170.581.26%416,303
May 28, 2025168.31168.80167.13168.46168.460.32%242,863
May 27, 2025166.97168.33165.12167.92167.921.88%252,312
May 23, 2025164.72165.95163.68164.82164.82-0.70%301,646
May 22, 2025166.86167.11164.58165.99165.99-0.27%243,627
May 21, 2025171.11171.82166.12166.44166.44-2.73%276,866
May 20, 2025171.67172.25170.47171.11171.11-0.92%243,002
May 19, 2025169.98173.03169.98172.70172.70-0.22%209,155
May 16, 2025171.16173.26170.54173.08173.081.35%314,531
May 15, 2025168.16170.80167.33170.77170.771.53%204,810
May 14, 2025170.29170.65167.44168.19168.19-1.83%362,684
May 13, 2025173.25173.25170.24171.32171.32-0.65%474,451
May 12, 2025172.00174.47171.84172.44172.442.67%312,967
May 9, 2025166.90168.62166.90167.96167.960.57%231,352
May 8, 2025165.77168.67164.29167.01167.011.14%324,196
May 7, 2025166.30167.46164.30165.13165.13-0.11%572,154
May 6, 2025165.84166.24164.26165.31165.31-0.91%273,070
May 5, 2025166.28168.23165.89166.82166.82-0.21%167,821
May 2, 2025166.48168.00165.87167.17167.171.88%317,598
May 1, 2025164.38165.12162.53164.08164.080.40%281,222
Apr 30, 2025162.72163.52159.18163.42163.420.19%451,002
Apr 29, 2025163.31164.50161.40163.11163.11-0.55%601,317
Apr 28, 2025163.16164.82160.98164.01164.010.64%481,846
Apr 25, 2025161.89164.27160.71162.97162.970.03%446,188
Apr 24, 2025163.12167.53161.23162.92162.921.53%944,160
Apr 23, 2025161.35163.36159.01160.47160.470.93%533,020
Apr 22, 2025158.00160.01156.72158.99158.991.98%389,803
Apr 21, 2025158.09158.81152.53155.91155.91-2.50%297,979
Apr 17, 2025155.71161.73155.71159.90159.901.16%332,280
Apr 16, 2025156.93159.44155.50158.06158.060.84%517,774
Apr 15, 2025156.46157.78155.41156.74156.740.09%443,904
Apr 14, 2025155.83158.14152.86156.60156.600.99%438,308
Apr 11, 2025151.80155.47149.81155.06155.061.89%528,656
Apr 10, 2025154.42155.29149.15152.18152.18-2.64%613,830
Apr 9, 2025142.32157.18137.67156.30156.307.59%1,833,754
Apr 8, 2025156.54156.54143.42145.28145.28-4.74%753,687
Apr 7, 2025153.89160.67149.77152.51152.51-4.94%672,049
Apr 4, 2025161.98162.15155.29160.43160.43-3.24%831,618
Apr 3, 2025173.01175.61165.77165.80165.80-5.61%593,255
Apr 2, 2025176.14176.44174.11175.65175.65-0.25%351,829
Apr 1, 2025177.02177.97174.32176.09176.09-0.03%465,636
Mar 31, 2025175.28177.58175.09176.15176.15-0.16%603,610
Mar 28, 2025177.59177.90174.56176.44175.05-0.21%411,189
Mar 27, 2025177.89179.56176.47176.81175.42-0.60%400,631