Skip to main content
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
171.98
+2.70 (1.60%)
Nov 22, 2024, 4:00 PM EST - Market closed

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024169.93172.65169.03171.98171.981.59%350,377
Nov 21, 2024170.82172.36169.00169.28169.28-1.01%459,658
Nov 20, 2024173.42173.65169.30171.01171.01-1.78%302,832
Nov 19, 2024172.05174.58171.44174.11174.110.80%305,411
Nov 18, 2024171.44174.08171.06172.72172.720.42%263,488
Nov 15, 2024171.16172.42168.31171.99171.990.58%362,927
Nov 14, 2024175.04175.75170.06171.00171.00-2.41%322,487
Nov 13, 2024175.09176.67174.49175.22175.220.53%298,813
Nov 12, 2024174.40175.72173.70174.30174.30-0.49%629,156
Nov 11, 2024175.67178.82174.59175.16175.16-0.48%394,631
Nov 8, 2024174.00176.29173.48176.00176.001.34%278,235
Nov 7, 2024175.25175.71173.20173.67173.67-0.75%327,970
Nov 6, 2024175.45178.51173.31174.98174.981.26%961,736
Nov 5, 2024169.82172.99169.64172.80172.801.14%209,064
Nov 4, 2024171.11172.78169.80170.86170.86-0.20%252,044
Nov 1, 2024171.97173.36170.94171.20171.20-0.05%284,560
Oct 31, 2024173.21174.85171.00171.28171.28-1.61%311,662
Oct 30, 2024174.54176.57173.80174.09174.090.03%347,256
Oct 29, 2024176.28176.50173.88174.04174.04-1.38%347,246
Oct 28, 2024177.65178.32175.56176.48176.48-0.03%416,049
Oct 25, 2024179.32179.88176.15176.53176.53-1.12%540,201
Oct 24, 2024180.01180.90175.83178.53178.53-1.48%605,116
Oct 23, 2024180.64182.40180.64181.21181.210.54%355,299
Oct 22, 2024179.38181.34178.50180.23180.230.41%223,268
Oct 21, 2024181.39181.39178.71179.50179.50-1.82%369,307
Oct 18, 2024183.05183.05181.31182.83182.830.45%245,413
Oct 17, 2024184.44185.10181.74182.02182.02-1.75%399,060
Oct 16, 2024180.52185.82180.52185.27185.273.25%390,246
Oct 15, 2024178.33180.03177.62179.44179.440.93%594,212
Oct 14, 2024178.42179.07177.37177.78177.78-0.33%218,622
Oct 11, 2024176.92178.40176.14178.36178.361.39%215,184
Oct 10, 2024175.94177.24174.78175.91175.91-0.76%353,726
Oct 9, 2024177.08177.83176.15177.26177.26-0.25%193,428
Oct 8, 2024178.80178.80176.24177.71177.71-0.15%267,189
Oct 7, 2024179.33179.33176.84177.97177.97-1.12%261,879
Oct 4, 2024180.33181.20178.77179.99179.99-0.43%211,829
Oct 3, 2024181.21181.21179.46180.77180.77-0.36%221,646
Oct 2, 2024181.68182.33179.89181.42181.42-0.98%248,682
Oct 1, 2024187.51187.51182.92183.22183.22-1.93%468,962
Sep 30, 2024185.31187.19184.51186.82186.82-0.46%295,810
Sep 27, 2024189.04190.08186.93187.68186.280.03%405,040
Sep 26, 2024188.78189.24186.63187.62186.22-0.43%389,629
Sep 25, 2024191.23191.23187.89188.43187.03-1.15%257,977
Sep 24, 2024188.74191.58188.74190.63189.210.66%349,538
Sep 23, 2024187.96190.13187.03189.38187.971.36%759,353
Sep 20, 2024191.31191.35186.50186.83185.44-2.56%791,411
Sep 19, 2024191.30192.21188.84191.73190.301.18%268,906
Sep 18, 2024190.76191.79188.28189.49188.08-0.35%406,181
Sep 17, 2024189.81190.99188.92190.16188.75-0.05%352,278
Sep 16, 2024190.29190.92188.47190.26188.851.47%414,451
Sep 13, 2024186.80187.83186.40187.50186.111.43%257,709
Sep 12, 2024183.61185.28182.04184.86183.490.79%194,347
Sep 11, 2024183.58183.87180.92183.41182.05-1.36%335,321
Sep 10, 2024186.82187.41183.59185.94184.56-0.11%553,849
Sep 9, 2024184.76187.18184.71186.14184.760.65%435,829
Sep 6, 2024186.65186.65183.63184.94183.56-0.76%376,594
Sep 5, 2024186.87187.93185.60186.35184.960.35%275,071
Sep 4, 2024186.02187.96184.94185.70184.32-0.17%193,991
Sep 3, 2024184.55187.16184.03186.02184.64-0.20%453,624
Aug 30, 2024185.00186.58183.79186.40185.011.31%411,671
Aug 29, 2024184.43185.19182.08183.99182.62-0.31%363,414
Aug 28, 2024187.35187.35183.85184.57183.20-1.09%367,915
Aug 27, 2024185.70187.43185.18186.60185.21-0.21%200,071
Aug 26, 2024189.48189.57186.40187.00185.61-0.65%168,240
Aug 23, 2024186.69188.54186.00188.23186.831.41%222,491
Aug 22, 2024185.03185.76183.97185.61184.230.51%130,413
Aug 21, 2024183.61184.75182.34184.67183.300.77%132,936
Aug 20, 2024183.24183.66181.82183.25181.890.14%168,662
Aug 19, 2024181.16183.49181.16183.00181.641.12%123,386
Aug 16, 2024182.57183.37180.57180.98179.63-1.13%228,141
Aug 15, 2024184.03185.02182.42183.05181.690.31%310,590
Aug 14, 2024181.78183.93181.78182.48181.120.41%173,064
Aug 13, 2024181.56182.63180.55181.74180.391.07%298,160
Aug 12, 2024181.01181.01179.24179.81178.47-1.02%313,684
Aug 9, 2024180.54182.21179.46181.67180.320.19%288,700
Aug 8, 2024181.27182.90179.75181.32179.970.45%259,269
Aug 7, 2024183.46184.62180.30180.51179.17-1.17%441,556
Aug 6, 2024179.53184.41178.66182.65181.291.84%237,262
Aug 5, 2024181.35185.31178.97179.35178.02-3.53%415,865
Aug 2, 2024186.64188.01184.23185.92184.54-1.40%233,315
Aug 1, 2024188.59190.27186.68188.56187.160.84%235,467
Jul 31, 2024187.79189.59186.21186.99185.60-0.34%323,235
Jul 30, 2024187.88188.16185.75187.63186.230.30%286,881
Jul 29, 2024187.68187.68185.14187.07185.68-0.02%298,901
Jul 26, 2024185.31188.24184.61187.10185.711.40%199,965
Jul 25, 2024186.56187.68183.88184.51183.14-0.48%374,261
Jul 24, 2024191.12192.61184.01185.40184.02-2.40%585,161
Jul 23, 2024190.50191.93188.36189.95188.54-0.73%410,478
Jul 22, 2024190.58191.61188.00191.34189.921.99%200,558
Jul 19, 2024187.05187.91185.67187.60186.210.28%162,024
Jul 18, 2024185.45189.53185.45187.08185.690.81%233,326
Jul 17, 2024183.96188.32183.96185.58184.200.94%373,462
Jul 16, 2024185.90186.82183.29183.86182.49-0.46%422,655
Jul 15, 2024184.20185.53183.64184.71183.340.69%272,027
Jul 12, 2024183.65185.64183.00183.45182.090.49%349,425
Jul 11, 2024179.54183.35179.03182.56181.203.45%279,757
Jul 10, 2024174.33176.74174.00176.47175.161.79%182,003
Jul 9, 2024174.21174.92172.17173.36172.07-0.62%199,780
Jul 8, 2024174.20175.51174.20174.45173.150.48%188,920
Jul 5, 2024172.38174.26171.60173.61172.320.94%238,096