EastGroup Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	186.37	188.40	182.89	183.96	183.96	0.48%	583,237
Mar 20, 2026	188.17	188.17	181.43	183.09	183.09	-2.17%	603,246
Mar 19, 2026	187.58	187.92	185.41	187.15	187.15	-0.54%	201,611
Mar 18, 2026	189.47	191.36	188.04	188.16	188.16	-1.49%	308,577
Mar 17, 2026	192.31	193.05	190.72	191.00	191.00	0.54%	215,122
Mar 16, 2026	189.62	191.82	189.40	189.97	189.97	1.26%	261,798
Mar 13, 2026	190.07	190.69	187.37	187.61	187.61	-0.44%	307,791
Mar 12, 2026	189.09	189.84	187.39	188.44	188.44	-0.77%	318,135
Mar 11, 2026	190.37	191.39	187.10	189.90	189.90	-0.66%	261,854
Mar 10, 2026	189.40	193.45	188.95	191.17	191.17	0.54%	337,007
Mar 9, 2026	186.32	190.97	183.37	190.15	190.15	1.08%	392,486
Mar 6, 2026	190.19	190.63	186.63	188.12	188.12	-2.10%	182,839
Mar 5, 2026	192.90	193.28	190.87	192.16	192.16	-1.37%	183,948
Mar 4, 2026	196.25	196.25	193.03	194.82	194.82	-0.33%	261,568
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