Skip to main content
logo
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
183.63
-2.11 (-1.14%)
Jan 21, 2026, 2:11 PM EST - Market open

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2026186.84188.03184.13184.61--0.61%76,527
Jan 20, 2026186.48188.01185.50185.74185.74-1.18%398,229
Jan 16, 2026185.71188.44185.00187.96187.960.80%348,454
Jan 15, 2026186.21187.45184.45186.46186.460.16%265,064
Jan 14, 2026184.14186.74183.83186.17186.170.71%337,096
Jan 13, 2026184.65184.91181.60184.85184.850.91%358,045
Jan 12, 2026183.93185.12182.92183.19183.19-0.47%226,052
Jan 9, 2026184.97185.03183.17184.06184.060.10%219,435
Jan 8, 2026183.27185.54182.89183.88183.880.21%344,098
Jan 7, 2026182.09184.68182.00183.50183.501.39%544,872
Jan 6, 2026179.78181.04177.85180.99180.990.46%244,956
Jan 5, 2026177.35181.77177.35180.17180.170.15%257,748
Jan 2, 2026177.45179.96176.70179.90179.900.99%296,930
Dec 31, 2025180.08180.08177.53178.14178.14-1.85%230,948
Dec 30, 2025180.38181.76180.27181.50179.950.35%183,971
Dec 29, 2025181.85181.85179.58180.86179.32-0.06%197,392
Dec 26, 2025181.70181.70179.97180.96179.41-0.22%121,130
Dec 24, 2025181.53183.16181.05181.36179.810.44%166,178
Dec 23, 2025180.38181.11179.53180.57179.03-0.31%218,033
Dec 22, 2025180.73182.30180.34181.13179.580.23%227,633
Dec 19, 2025182.47184.85180.03180.71179.17-0.71%572,015
Dec 18, 2025183.00184.94181.43182.01180.46-0.27%299,785
Dec 17, 2025180.73183.00179.78182.51180.950.82%426,831
Dec 16, 2025183.19184.76181.02181.03179.48-1.34%506,952
Dec 15, 2025183.53183.53181.33183.49181.920.53%382,678
Dec 12, 2025187.25187.25181.23182.53180.97-0.94%423,055
Dec 11, 2025183.37184.97182.39184.26182.690.89%342,816
Dec 10, 2025179.71183.64179.32182.63181.071.97%365,721
Dec 9, 2025179.70180.71177.34179.10177.570.18%332,984
Dec 8, 2025179.16180.41177.73178.77177.24-0.63%346,125
Dec 5, 2025179.60181.38178.76179.91178.37-0.32%298,400
Dec 4, 2025179.14180.78177.93180.48178.940.69%287,786
Dec 3, 2025178.80179.72177.35179.24177.71-0.12%379,598
Dec 2, 2025180.54181.50179.19179.45177.92-0.60%232,866
Dec 1, 2025180.23181.66177.17180.54179.00-0.35%196,853
Nov 28, 2025182.16182.34180.29181.18179.63-125,720
Nov 26, 2025180.34182.70180.34181.18179.630.12%216,881
Nov 25, 2025179.65182.31179.32180.97179.420.59%384,547
Nov 24, 2025179.79180.71177.37179.90178.360.06%408,327
Nov 21, 2025176.83179.84174.89179.79178.252.32%420,355
Nov 20, 2025179.03180.22175.41175.72174.22-0.93%374,568
Nov 19, 2025180.26181.16175.41177.37175.86-1.52%541,686
Nov 18, 2025177.18180.42176.85180.11178.571.44%391,560
Nov 17, 2025177.12179.34176.61177.55176.030.50%273,155
Nov 14, 2025177.22177.81175.71176.66175.15-0.41%326,753
Nov 13, 2025177.22179.37177.18177.38175.87-0.29%371,018
Nov 12, 2025178.01179.60177.43177.89176.37-0.86%308,285
Nov 11, 2025177.60179.46177.08179.43177.901.48%251,266
Nov 10, 2025177.79178.00176.20176.81175.30-0.50%248,346
Nov 7, 2025174.72177.81174.57177.70176.181.84%213,112