EastGroup Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	192.71	195.97	191.20	195.46	195.46	-0.40%	362,318
Mar 2, 2026	195.79	197.10	194.19	196.25	196.25	-0.03%	452,067
Feb 27, 2026	191.87	197.95	191.87	196.31	196.31	0.71%	501,525
Feb 26, 2026	191.09	195.05	189.72	194.93	194.93	2.14%	308,202
Feb 25, 2026	190.57	191.89	188.93	190.85	190.85	0.15%	300,410
Feb 24, 2026	190.85	192.46	189.58	190.57	190.57	-0.43%	549,325
Feb 23, 2026	191.46	193.96	191.04	191.40	191.40	-0.79%	279,663
Feb 20, 2026	191.03	193.44	189.25	192.92	192.92	1.20%	567,713
Feb 19, 2026	191.25	192.25	190.24	190.64	190.64	-0.35%	244,992
Feb 18, 2026	192.02	192.57	190.07	191.30	191.30	-0.79%	309,439
Feb 17, 2026	191.92	193.69	190.48	192.83	192.83	1.00%	393,448
Feb 13, 2026	188.14	191.83	186.97	190.92	190.92	1.88%	706,260
Feb 12, 2026	190.90	191.20	185.49	187.40	187.40	-1.32%	630,337
Feb 11, 2026	192.43	192.93	189.74	189.91	189.91	-1.17%	199,675
Feb 10, 2026	190.91	193.14	190.91	192.15	192.15	0.87%	277,524
Feb 9, 2026	190.60	191.59	189.21	190.49	190.49	0.31%	298,833
Feb 6, 2026	187.05	191.03	187.05	189.91	189.91	0.76%	461,857
Feb 5, 2026	183.40	190.50	181.25	188.48	188.48	2.92%	561,318
Feb 4, 2026	181.91	184.24	180.14	183.13	183.13	1.68%	674,719
Feb 3, 2026	180.82	182.76	179.62	180.11	180.11	-0.18%	671,951
Feb 2, 2026	181.41	182.67	179.87	180.44	180.44	-0.66%	369,599
Jan 30, 2026	180.04	181.78	179.26	181.64	181.64	0.18%	623,601
Jan 29, 2026	178.82	181.36	177.59	181.31	181.31	2.11%	307,351
Jan 28, 2026	178.56	180.58	177.11	177.56	177.56	-0.56%	378,565
Jan 27, 2026	177.64	180.21	177.64	178.56	178.56	0.52%	488,862
Jan 26, 2026	181.16	182.42	177.50	177.64	177.64	-1.94%	461,607
Jan 23, 2026	181.59	182.06	178.62	181.16	181.16	0.67%	323,683
Jan 22, 2026	184.37	185.27	179.76	179.95	179.95	-2.47%	466,778
Jan 21, 2026	186.84	188.03	183.37	184.50	184.50	-0.67%	381,147
Jan 20, 2026	186.48	188.01	185.50	185.74	185.74	-1.18%	398,229
Jan 16, 2026	185.71	188.44	185.00	187.96	187.96	0.80%	348,454
Jan 15, 2026	186.21	187.45	184.45	186.46	186.46	0.16%	265,064
Jan 14, 2026	184.14	186.74	183.83	186.17	186.17	0.71%	337,096
Jan 13, 2026	184.65	184.91	181.60	184.85	184.85	0.91%	358,045
Jan 12, 2026	183.93	185.12	182.92	183.19	183.19	-0.47%	226,052
Jan 9, 2026	184.97	185.03	183.17	184.06	184.06	0.10%	219,435
Jan 8, 2026	183.27	185.54	182.89	183.88	183.88	0.21%	344,098
Jan 7, 2026	182.09	184.68	182.00	183.50	183.50	1.39%	544,872
Jan 6, 2026	179.78	181.04	177.85	180.99	180.99	0.46%	244,956
Jan 5, 2026	177.35	181.77	177.35	180.17	180.17	0.15%	257,748
Jan 2, 2026	177.45	179.96	176.70	179.90	179.90	0.99%	296,930
Dec 31, 2025	180.08	180.08	177.53	178.14	178.14	-1.85%	230,948
Dec 30, 2025	180.38	181.76	180.27	181.50	179.95	0.35%	183,971
Dec 29, 2025	181.85	181.85	179.58	180.86	179.32	-0.06%	197,392
Dec 26, 2025	181.70	181.70	179.97	180.96	179.41	-0.22%	121,130
Dec 24, 2025	181.53	183.16	181.05	181.36	179.81	0.44%	166,178
Dec 23, 2025	180.38	181.11	179.53	180.57	179.03	-0.31%	218,033
Dec 22, 2025	180.73	182.30	180.34	181.13	179.58	0.23%	227,633
Dec 19, 2025	182.47	184.85	180.03	180.71	179.17	-0.71%	572,015
Dec 18, 2025	183.00	184.94	181.43	182.01	180.46	-0.27%	299,785