Skip to main content
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
162.92
+2.45 (1.53%)
Apr 24, 2025, 4:00 PM EDT - Market closed

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 2025175.99178.59175.99177.87176.471.52%566,581
Mar 25, 2025176.36177.79174.04175.20173.82-0.66%500,631
Mar 24, 2025174.30176.62173.11176.36174.971.88%494,937
Mar 21, 2025175.66176.01172.15173.11171.75-2.13%1,083,654
Mar 20, 2025178.35179.82176.45176.87175.48-1.34%541,724
Mar 19, 2025179.25180.18177.62179.27177.86-0.19%577,658
Mar 18, 2025181.55182.23179.23179.62178.20-1.06%389,191
Mar 17, 2025178.37182.06178.37181.55180.120.91%463,845
Mar 14, 2025177.96180.15177.13179.92178.501.89%436,346
Mar 13, 2025181.69183.25176.33176.58175.19-2.47%469,129
Mar 12, 2025182.05183.41180.07181.05179.62-0.87%441,016
Mar 11, 2025180.72183.25179.90182.63181.190.84%473,365
Mar 10, 2025184.70186.55179.87181.10179.67-1.80%513,459
Mar 7, 2025185.83188.89184.40184.42182.97-0.61%562,513
Mar 6, 2025186.00187.34184.05185.55184.09-1.02%567,342
Mar 5, 2025183.18188.13183.18187.46185.981.82%387,025
Mar 4, 2025185.11186.08183.61184.11182.66-0.47%371,758
Mar 3, 2025183.84186.13182.42184.98183.521.16%489,593
Feb 28, 2025180.65183.36180.30182.85181.411.59%703,934
Feb 27, 2025178.80181.18178.80179.99178.570.63%365,738
Feb 26, 2025182.04182.13178.80178.87177.46-1.66%351,260
Feb 25, 2025180.80182.85180.80181.89180.460.69%418,977
Feb 24, 2025179.88182.51179.46180.65179.230.66%311,630
Feb 21, 2025180.53180.79177.90179.46178.05-0.11%491,228
Feb 20, 2025180.08180.60178.53179.66178.24-0.19%334,783
Feb 19, 2025179.29181.27178.27180.00178.580.18%323,449
Feb 18, 2025179.63180.89179.00179.68178.260.04%518,567
Feb 14, 2025181.52183.17179.49179.61178.19-0.45%422,976
Feb 13, 2025179.85180.78178.53180.42179.000.87%423,200
Feb 12, 2025175.69180.12175.18178.86177.450.03%794,969