EastGroup Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	192.43	192.93	191.39	191.45	-	-0.36%	20,048
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
Dec 17, 2025	180.73	183.00	179.78	182.51	180.95	0.82%	426,831
Dec 16, 2025	183.19	184.76	181.02	181.03	179.48	-1.34%	506,952
Dec 15, 2025	183.53	183.53	181.33	183.49	181.92	0.53%	382,678
Dec 12, 2025	187.25	187.25	181.23	182.53	180.97	-0.94%	423,055
Dec 11, 2025	183.37	184.97	182.39	184.26	182.69	0.89%	342,816
Dec 10, 2025	179.71	183.64	179.32	182.63	181.07	1.97%	365,721
Dec 9, 2025	179.70	180.71	177.34	179.10	177.57	0.18%	332,984
Dec 8, 2025	179.16	180.41	177.73	178.77	177.24	-0.63%	346,125
Dec 5, 2025	179.60	181.38	178.76	179.91	178.37	-0.32%	298,400
Dec 4, 2025	179.14	180.78	177.93	180.48	178.94	0.69%	287,786
Dec 3, 2025	178.80	179.72	177.35	179.24	177.71	-0.12%	379,598
Dec 2, 2025	180.54	181.50	179.19	179.45	177.92	-0.60%	232,866
Dec 1, 2025	180.23	181.66	177.17	180.54	179.00	-0.35%	196,853