EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
171.52
-0.87 (-0.50%)
Oct 9, 2025, 11:34 AM EDT - Market open
EastGroup Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 171.89 | 173.18 | 169.94 | 172.39 | 172.39 | 0.22% | 268,401 |
| Oct 7, 2025 | 172.51 | 172.58 | 170.67 | 172.02 | 172.02 | 0.13% | 194,783 |
| Oct 6, 2025 | 172.31 | 172.65 | 170.63 | 171.80 | 171.80 | 0.38% | 250,974 |
| Oct 3, 2025 | 170.76 | 172.36 | 170.64 | 171.15 | 171.15 | 0.57% | 223,984 |
| Oct 2, 2025 | 172.02 | 172.92 | 167.78 | 170.18 | 170.18 | -1.12% | 306,602 |
| Oct 1, 2025 | 169.55 | 172.78 | 169.51 | 172.11 | 172.11 | 1.68% | 366,543 |
| Sep 30, 2025 | 168.13 | 169.59 | 167.59 | 169.26 | 169.26 | -0.06% | 392,955 |
| Sep 29, 2025 | 168.47 | 169.40 | 167.25 | 169.36 | 167.82 | 0.64% | 372,399 |
| Sep 26, 2025 | 166.08 | 168.47 | 166.08 | 168.29 | 166.76 | 1.64% | 370,484 |
| Sep 25, 2025 | 164.80 | 166.54 | 164.80 | 165.58 | 164.08 | 0.31% | 187,265 |
| Sep 24, 2025 | 168.80 | 169.35 | 164.80 | 165.07 | 163.57 | -1.78% | 343,355 |
| Sep 23, 2025 | 168.80 | 170.52 | 167.22 | 168.06 | 166.54 | -0.33% | 386,599 |
| Sep 22, 2025 | 165.46 | 169.12 | 164.26 | 168.61 | 167.08 | 1.56% | 563,560 |
| Sep 19, 2025 | 168.47 | 168.57 | 165.91 | 166.02 | 164.51 | -1.43% | 655,205 |
| Sep 18, 2025 | 166.24 | 168.61 | 165.75 | 168.42 | 166.89 | 1.49% | 304,415 |
| Sep 17, 2025 | 167.83 | 169.47 | 165.74 | 165.94 | 164.43 | -0.56% | 294,573 |
| Sep 16, 2025 | 167.18 | 168.03 | 166.35 | 166.88 | 165.37 | 0.08% | 407,284 |
| Sep 15, 2025 | 167.22 | 168.15 | 166.11 | 166.74 | 165.23 | -0.13% | 387,676 |
| Sep 12, 2025 | 167.84 | 167.84 | 165.84 | 166.95 | 165.44 | -0.43% | 393,453 |
| Sep 11, 2025 | 163.31 | 167.74 | 163.31 | 167.67 | 166.15 | 2.56% | 298,039 |
| Sep 10, 2025 | 164.11 | 165.53 | 163.10 | 163.48 | 162.00 | -0.87% | 329,491 |
| Sep 9, 2025 | 166.85 | 166.89 | 163.39 | 164.92 | 163.42 | -1.23% | 618,261 |
| Sep 8, 2025 | 164.29 | 167.12 | 164.29 | 166.97 | 165.46 | -0.71% | 657,758 |
| Sep 5, 2025 | 169.63 | 171.84 | 166.09 | 168.17 | 166.64 | -0.03% | 750,583 |
| Sep 4, 2025 | 166.81 | 168.25 | 164.80 | 168.22 | 166.69 | 1.28% | 427,844 |
| Sep 3, 2025 | 165.60 | 166.99 | 165.42 | 166.09 | 164.58 | 0.14% | 282,002 |
| Sep 2, 2025 | 167.63 | 167.90 | 165.22 | 165.85 | 164.35 | -2.19% | 290,440 |
| Aug 29, 2025 | 168.59 | 170.22 | 168.31 | 169.56 | 168.02 | 0.72% | 347,683 |
| Aug 28, 2025 | 168.89 | 168.89 | 166.50 | 168.34 | 166.81 | -0.25% | 305,432 |
| Aug 27, 2025 | 168.00 | 171.25 | 167.85 | 168.77 | 167.24 | 1.01% | 451,866 |
| Aug 26, 2025 | 168.50 | 169.97 | 167.04 | 167.09 | 165.57 | -0.75% | 350,845 |
| Aug 25, 2025 | 169.50 | 169.92 | 167.84 | 168.36 | 166.83 | -0.67% | 230,928 |
| Aug 22, 2025 | 165.63 | 169.88 | 165.53 | 169.50 | 167.96 | 3.49% | 255,177 |
| Aug 21, 2025 | 163.83 | 164.48 | 162.95 | 163.78 | 162.29 | -0.68% | 195,171 |
| Aug 20, 2025 | 167.46 | 168.18 | 164.47 | 164.90 | 163.40 | -1.09% | 334,124 |
| Aug 19, 2025 | 162.87 | 166.84 | 162.75 | 166.72 | 165.21 | 3.49% | 321,227 |
| Aug 18, 2025 | 162.82 | 162.82 | 160.79 | 161.10 | 159.64 | -1.13% | 327,915 |
| Aug 15, 2025 | 162.18 | 162.97 | 161.63 | 162.94 | 161.46 | 0.64% | 467,409 |
| Aug 14, 2025 | 162.77 | 163.08 | 160.81 | 161.90 | 160.43 | -1.39% | 240,482 |
| Aug 13, 2025 | 161.81 | 164.50 | 161.15 | 164.18 | 162.69 | 1.53% | 205,333 |
| Aug 12, 2025 | 159.89 | 161.92 | 159.47 | 161.71 | 160.24 | 1.41% | 214,847 |
| Aug 11, 2025 | 160.06 | 161.52 | 159.37 | 159.46 | 158.01 | -1.02% | 355,882 |
| Aug 8, 2025 | 163.19 | 163.19 | 160.86 | 161.10 | 159.64 | -1.36% | 461,345 |
| Aug 7, 2025 | 163.10 | 163.78 | 160.80 | 163.32 | 161.84 | 0.85% | 263,287 |
| Aug 6, 2025 | 163.75 | 163.87 | 160.81 | 161.95 | 160.48 | -1.40% | 472,827 |
| Aug 5, 2025 | 164.16 | 164.63 | 162.97 | 164.25 | 162.76 | 0.40% | 434,673 |
| Aug 4, 2025 | 163.17 | 164.32 | 162.38 | 163.60 | 162.12 | 1.01% | 267,479 |
| Aug 1, 2025 | 164.36 | 164.42 | 160.78 | 161.97 | 160.50 | -0.78% | 496,104 |
| Jul 31, 2025 | 163.09 | 165.05 | 162.32 | 163.24 | 161.76 | -0.82% | 588,470 |
| Jul 30, 2025 | 165.66 | 166.91 | 163.60 | 164.59 | 163.10 | -0.55% | 693,381 |