EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
167.55
-0.95 (-0.56%)
At close: Jun 27, 2025, 4:00 PM
167.55
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
EastGroup Properties Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 169.16 | 170.94 | 167.04 | 167.55 | 167.55 | -0.56% | 594,503 |
Jun 26, 2025 | 168.47 | 168.91 | 167.02 | 168.50 | 168.50 | 0.35% | 283,485 |
Jun 25, 2025 | 172.91 | 173.07 | 167.66 | 167.91 | 167.91 | -3.34% | 313,395 |
Jun 24, 2025 | 173.02 | 174.54 | 172.47 | 173.72 | 173.72 | 0.13% | 195,738 |
Jun 23, 2025 | 171.52 | 174.00 | 170.03 | 173.50 | 173.50 | 1.05% | 290,987 |
Jun 20, 2025 | 171.49 | 173.25 | 170.88 | 171.70 | 171.70 | 0.43% | 636,448 |
Jun 18, 2025 | 170.56 | 172.47 | 170.02 | 170.97 | 170.97 | 0.24% | 237,992 |
Jun 17, 2025 | 170.43 | 171.29 | 169.03 | 170.56 | 170.56 | 0.01% | 355,160 |
Jun 16, 2025 | 172.28 | 172.54 | 169.64 | 170.54 | 170.54 | -0.26% | 291,115 |
Jun 13, 2025 | 170.51 | 171.16 | 168.79 | 170.99 | 170.99 | -0.62% | 260,417 |
Jun 12, 2025 | 171.25 | 172.66 | 170.79 | 172.05 | 172.05 | -0.02% | 256,862 |
Jun 11, 2025 | 173.50 | 175.09 | 171.11 | 172.09 | 172.09 | -0.93% | 318,142 |
Jun 10, 2025 | 172.27 | 174.63 | 172.03 | 173.71 | 173.71 | 1.02% | 357,716 |
Jun 9, 2025 | 171.62 | 172.64 | 170.42 | 171.96 | 171.96 | 0.45% | 276,505 |
Jun 6, 2025 | 170.39 | 171.47 | 169.84 | 171.19 | 171.19 | 1.35% | 283,612 |
Jun 5, 2025 | 169.03 | 169.39 | 167.15 | 168.91 | 168.91 | 0.31% | 222,377 |
Jun 4, 2025 | 169.47 | 169.82 | 168.32 | 168.39 | 168.39 | -0.73% | 343,464 |
Jun 3, 2025 | 170.42 | 170.56 | 168.41 | 169.63 | 169.63 | -0.62% | 340,424 |
Jun 2, 2025 | 168.60 | 170.91 | 166.49 | 170.68 | 170.68 | 0.67% | 222,521 |
May 30, 2025 | 169.78 | 170.29 | 167.82 | 169.55 | 169.55 | -0.60% | 500,930 |
May 29, 2025 | 169.49 | 172.53 | 169.33 | 170.58 | 170.58 | 1.26% | 416,303 |
May 28, 2025 | 168.31 | 168.80 | 167.13 | 168.46 | 168.46 | 0.32% | 242,863 |
May 27, 2025 | 166.97 | 168.33 | 165.12 | 167.92 | 167.92 | 1.88% | 252,312 |
May 23, 2025 | 164.72 | 165.95 | 163.68 | 164.82 | 164.82 | -0.70% | 301,646 |
May 22, 2025 | 166.86 | 167.11 | 164.58 | 165.99 | 165.99 | -0.27% | 243,627 |
May 21, 2025 | 171.11 | 171.82 | 166.12 | 166.44 | 166.44 | -2.73% | 276,866 |
May 20, 2025 | 171.67 | 172.25 | 170.47 | 171.11 | 171.11 | -0.92% | 243,002 |
May 19, 2025 | 169.98 | 173.03 | 169.98 | 172.70 | 172.70 | -0.22% | 209,155 |
May 16, 2025 | 171.16 | 173.26 | 170.54 | 173.08 | 173.08 | 1.35% | 314,531 |
May 15, 2025 | 168.16 | 170.80 | 167.33 | 170.77 | 170.77 | 1.53% | 204,810 |
May 14, 2025 | 170.29 | 170.65 | 167.44 | 168.19 | 168.19 | -1.83% | 362,684 |
May 13, 2025 | 173.25 | 173.25 | 170.24 | 171.32 | 171.32 | -0.65% | 474,451 |
May 12, 2025 | 172.00 | 174.47 | 171.84 | 172.44 | 172.44 | 2.67% | 312,967 |
May 9, 2025 | 166.90 | 168.62 | 166.90 | 167.96 | 167.96 | 0.57% | 231,352 |
May 8, 2025 | 165.77 | 168.67 | 164.29 | 167.01 | 167.01 | 1.14% | 324,196 |
May 7, 2025 | 166.30 | 167.46 | 164.30 | 165.13 | 165.13 | -0.11% | 572,154 |
May 6, 2025 | 165.84 | 166.24 | 164.26 | 165.31 | 165.31 | -0.91% | 273,070 |
May 5, 2025 | 166.28 | 168.23 | 165.89 | 166.82 | 166.82 | -0.21% | 167,821 |
May 2, 2025 | 166.48 | 168.00 | 165.87 | 167.17 | 167.17 | 1.88% | 317,598 |
May 1, 2025 | 164.38 | 165.12 | 162.53 | 164.08 | 164.08 | 0.40% | 281,222 |
Apr 30, 2025 | 162.72 | 163.52 | 159.18 | 163.42 | 163.42 | 0.19% | 451,002 |
Apr 29, 2025 | 163.31 | 164.50 | 161.40 | 163.11 | 163.11 | -0.55% | 601,317 |
Apr 28, 2025 | 163.16 | 164.82 | 160.98 | 164.01 | 164.01 | 0.64% | 481,846 |
Apr 25, 2025 | 161.89 | 164.27 | 160.71 | 162.97 | 162.97 | 0.03% | 446,188 |
Apr 24, 2025 | 163.12 | 167.53 | 161.23 | 162.92 | 162.92 | 1.53% | 944,160 |
Apr 23, 2025 | 161.35 | 163.36 | 159.01 | 160.47 | 160.47 | 0.93% | 533,020 |
Apr 22, 2025 | 158.00 | 160.01 | 156.72 | 158.99 | 158.99 | 1.98% | 389,803 |
Apr 21, 2025 | 158.09 | 158.81 | 152.53 | 155.91 | 155.91 | -2.50% | 297,979 |
Apr 17, 2025 | 155.71 | 161.73 | 155.71 | 159.90 | 159.90 | 1.16% | 332,280 |
Apr 16, 2025 | 156.93 | 159.44 | 155.50 | 158.06 | 158.06 | 0.84% | 517,774 |