EastGroup Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	162.39	165.37	161.99	165.20	165.20	1.76%	400,025
Jul 17, 2025	165.52	165.66	162.15	162.35	162.35	-1.89%	525,957
Jul 16, 2025	166.65	168.60	165.07	165.47	165.47	0.82%	531,528
Jul 15, 2025	168.58	168.83	163.92	164.13	164.13	-2.35%	474,336
Jul 14, 2025	168.37	169.31	167.34	168.08	168.08	0.05%	483,639
Jul 11, 2025	164.73	168.06	163.73	168.00	168.00	0.76%	444,231
Jul 10, 2025	167.02	169.95	166.40	166.74	166.74	-0.06%	920,343
Jul 9, 2025	169.29	170.05	166.04	166.84	166.84	-0.81%	359,918
Jul 8, 2025	166.92	170.08	166.77	168.20	168.20	0.52%	371,762
Jul 7, 2025	169.70	171.15	166.90	167.33	167.33	-1.50%	305,069
Jul 3, 2025	170.38	170.71	169.73	169.88	169.88	0.01%	129,356
Jul 2, 2025	167.95	170.03	167.47	169.86	169.86	1.14%	382,205
Jul 1, 2025	165.83	171.00	165.49	167.95	167.95	0.50%	587,178
Jun 30, 2025	165.88	167.29	163.65	167.12	167.12	-0.26%	442,566
Jun 27, 2025	169.16	170.94	167.04	167.55	166.16	-0.56%	625,599
Jun 26, 2025	168.47	168.91	167.02	168.50	167.10	0.35%	283,485
Jun 25, 2025	172.91	173.07	167.66	167.91	166.52	-3.34%	313,395
Jun 24, 2025	173.02	174.54	172.47	173.72	172.28	0.13%	195,738
Jun 23, 2025	171.52	174.00	170.03	173.50	172.06	1.05%	290,987
Jun 20, 2025	171.49	173.25	170.88	171.70	170.27	0.43%	636,448
Jun 18, 2025	170.56	172.47	170.02	170.97	169.55	0.24%	237,992
Jun 17, 2025	170.43	171.29	169.03	170.56	169.14	0.01%	355,160
Jun 16, 2025	172.28	172.54	169.64	170.54	169.12	-0.26%	291,115
Jun 13, 2025	170.51	171.16	168.79	170.99	169.57	-0.62%	260,417
Jun 12, 2025	171.25	172.66	170.79	172.05	170.62	-0.02%	256,862
Jun 11, 2025	173.50	175.09	171.11	172.09	170.66	-0.93%	318,142
Jun 10, 2025	172.27	174.63	172.03	173.71	172.27	1.02%	357,716
Jun 9, 2025	171.62	172.64	170.42	171.96	170.53	0.45%	276,505
Jun 6, 2025	170.39	171.47	169.84	171.19	169.77	1.35%	283,612
Jun 5, 2025	169.03	169.39	167.15	168.91	167.51	0.31%	222,377
Jun 4, 2025	169.47	169.82	168.32	168.39	166.99	-0.73%	343,464
Jun 3, 2025	170.42	170.56	168.41	169.63	168.22	-0.62%	340,424
Jun 2, 2025	168.60	170.91	166.49	170.68	169.26	0.67%	222,521
May 30, 2025	169.78	170.29	167.82	169.55	168.14	-0.60%	500,930
May 29, 2025	169.49	172.53	169.33	170.58	169.16	1.26%	416,303
May 28, 2025	168.31	168.80	167.13	168.46	167.06	0.32%	242,863
May 27, 2025	166.97	168.33	165.12	167.92	166.53	1.88%	252,312
May 23, 2025	164.72	165.95	163.68	164.82	163.45	-0.70%	301,646
May 22, 2025	166.86	167.11	164.58	165.99	164.61	-0.27%	243,627
May 21, 2025	171.11	171.82	166.12	166.44	165.06	-2.73%	276,866
May 20, 2025	171.67	172.25	170.47	171.11	169.69	-0.92%	243,002
May 19, 2025	169.98	173.03	169.98	172.70	171.27	-0.22%	209,155
May 16, 2025	171.16	173.26	170.54	173.08	171.64	1.35%	314,531
May 15, 2025	168.16	170.80	167.33	170.77	169.35	1.53%	204,810
May 14, 2025	170.29	170.65	167.44	168.19	166.79	-1.83%	362,684
May 13, 2025	173.25	173.25	170.24	171.32	169.90	-0.65%	474,451
May 12, 2025	172.00	174.47	171.84	172.44	171.01	2.67%	312,967
May 9, 2025	166.90	168.62	166.90	167.96	166.57	0.57%	231,352
May 8, 2025	165.77	168.67	164.29	167.01	165.62	1.14%	324,196
May 7, 2025	166.30	167.46	164.30	165.13	163.76	-0.11%	572,154