Skip to main content
logo
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
167.67
+4.19 (2.56%)
At close: Sep 11, 2025, 4:00 PM EDT
167.67
0.00 (0.00%)
After-hours: Sep 11, 2025, 7:00 PM EDT

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2025163.31167.74163.31167.67167.672.56%295,105
Sep 10, 2025164.11165.53163.10163.48163.48-0.87%329,491
Sep 9, 2025166.85166.89163.39164.92164.92-1.23%618,261
Sep 8, 2025164.29167.12164.29166.97166.97-0.71%657,758
Sep 5, 2025169.63171.84166.09168.17168.17-0.03%750,583
Sep 4, 2025166.81168.25164.80168.22168.221.28%427,844
Sep 3, 2025165.60166.99165.42166.09166.090.14%282,002
Sep 2, 2025167.63167.90165.22165.85165.85-2.19%290,440
Aug 29, 2025168.59170.22168.31169.56169.560.72%347,683
Aug 28, 2025168.89168.89166.50168.34168.34-0.25%305,432
Aug 27, 2025168.00171.25167.85168.77168.771.01%451,866
Aug 26, 2025168.50169.97167.04167.09167.09-0.75%350,845
Aug 25, 2025169.50169.92167.84168.36168.36-0.67%230,928
Aug 22, 2025165.63169.88165.53169.50169.503.49%255,177
Aug 21, 2025163.83164.48162.95163.78163.78-0.68%195,171
Aug 20, 2025167.46168.18164.47164.90164.90-1.09%334,124
Aug 19, 2025162.87166.84162.75166.72166.723.49%321,227
Aug 18, 2025162.82162.82160.79161.10161.10-1.13%327,915
Aug 15, 2025162.18162.97161.63162.94162.940.64%467,409
Aug 14, 2025162.77163.08160.81161.90161.90-1.39%240,482
Aug 13, 2025161.81164.50161.15164.18164.181.53%205,333
Aug 12, 2025159.89161.92159.47161.71161.711.41%214,847
Aug 11, 2025160.06161.52159.37159.46159.46-1.02%355,882
Aug 8, 2025163.19163.19160.86161.10161.10-1.36%461,345
Aug 7, 2025163.10163.78160.80163.32163.320.85%263,287
Aug 6, 2025163.75163.87160.81161.95161.95-1.40%472,827
Aug 5, 2025164.16164.63162.97164.25164.250.40%434,673
Aug 4, 2025163.17164.32162.38163.60163.601.01%267,479
Aug 1, 2025164.36164.42160.78161.97161.97-0.78%496,104
Jul 31, 2025163.09165.05162.32163.24163.24-0.82%588,470
Jul 30, 2025165.66166.91163.60164.59164.59-0.55%693,381
Jul 29, 2025161.05166.13160.78165.50165.502.65%532,415
Jul 28, 2025164.78164.78161.07161.23161.23-2.00%468,289
Jul 25, 2025167.16167.16163.08164.52164.52-1.02%462,193
Jul 24, 2025166.20168.92165.70166.22166.22-1.97%774,524
Jul 23, 2025166.91169.87166.57169.56169.561.06%422,205
Jul 22, 2025165.55168.32165.55167.78167.781.46%269,952
Jul 21, 2025165.83167.16165.04165.36165.360.10%227,279
Jul 18, 2025162.39165.37161.99165.20165.201.76%400,025
Jul 17, 2025165.52165.66162.15162.35162.35-1.89%525,957
Jul 16, 2025166.65168.60165.07165.47165.470.82%531,528
Jul 15, 2025168.58168.83163.92164.13164.13-2.35%474,336
Jul 14, 2025168.37169.31167.34168.08168.080.05%483,639
Jul 11, 2025164.73168.06163.73168.00168.000.76%444,231
Jul 10, 2025167.02169.95166.40166.74166.74-0.06%920,343
Jul 9, 2025169.29170.05166.04166.84166.84-0.81%359,918
Jul 8, 2025166.92170.08166.77168.20168.200.52%371,762
Jul 7, 2025169.70171.15166.90167.33167.33-1.50%305,069
Jul 3, 2025170.38170.71169.73169.88169.880.01%129,356
Jul 2, 2025167.95170.03167.47169.86169.861.14%382,205