Skip to main content
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
179.46
-0.20 (-0.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025180.08180.60178.53179.66179.66-0.19%334,783
Feb 19, 2025179.29181.27178.27180.00180.000.18%323,449
Feb 18, 2025179.63180.89179.00179.68179.680.04%518,567
Feb 14, 2025181.52183.17179.49179.61179.61-0.45%422,976
Feb 13, 2025179.85180.78178.53180.42180.420.87%423,200
Feb 12, 2025175.69180.12175.18178.86178.860.03%794,969
Feb 11, 2025176.11180.08176.11178.80178.801.21%638,675
Feb 10, 2025174.48177.11174.18176.66176.661.15%848,885
Feb 7, 2025176.53176.53170.77174.66174.660.74%755,265
Feb 6, 2025172.14173.52171.20173.38173.380.80%426,436
Feb 5, 2025173.00173.00171.21172.00172.000.43%326,284
Feb 4, 2025168.21172.36167.64171.27171.271.54%379,919
Feb 3, 2025166.39169.75165.86168.68168.68-0.55%309,964
Jan 31, 2025170.38171.23168.93169.62169.62-0.36%260,730
Jan 30, 2025170.05171.78168.90170.23170.231.23%323,442
Jan 29, 2025170.56171.41166.46168.16168.16-1.75%226,257
Jan 28, 2025170.25173.11170.25171.16171.160.10%307,407
Jan 27, 2025170.79173.13170.45170.99170.990.75%360,508
Jan 24, 2025169.44170.37168.32169.71169.710.15%356,910
Jan 23, 2025167.95169.61165.99169.46169.461.01%435,820
Jan 22, 2025169.38169.40167.44167.76167.76-1.20%525,184
Jan 21, 2025162.73170.51162.73169.80169.805.20%583,723
Jan 17, 2025163.86164.75160.99161.41161.41-1.76%470,316
Jan 16, 2025161.19164.36160.57164.30164.301.87%528,931
Jan 15, 2025166.36166.36161.28161.29161.29-0.57%377,791
Jan 14, 2025158.87162.64158.87162.21162.212.39%465,493
Jan 13, 2025155.48158.65155.27158.42158.421.79%440,503
Jan 10, 2025156.06157.01155.10155.63155.63-1.94%343,629
Jan 8, 2025158.39159.97157.14158.71158.71-0.28%286,396
Jan 7, 2025159.99160.60157.50159.16159.160.11%362,246
Jan 6, 2025160.91162.77158.69158.99158.99-1.22%349,560
Jan 3, 2025158.00161.26157.89160.95160.951.73%348,575
Jan 2, 2025160.79161.30157.76158.22158.22-1.41%275,710
Dec 31, 2024161.06161.55159.48160.49160.49-0.40%337,254
Dec 30, 2024160.38161.72158.94161.13159.74-0.12%262,091
Dec 27, 2024161.42162.99160.71161.32159.93-0.89%187,052
Dec 26, 2024161.08163.14161.08162.77161.360.49%211,766
Dec 24, 2024160.44162.08160.24161.98160.580.56%96,396
Dec 23, 2024160.65161.73160.35161.08159.69-0.22%259,573
Dec 20, 2024159.55163.89159.55161.44160.041.70%1,002,784
Dec 19, 2024161.20163.09158.52158.74157.37-1.53%434,422
Dec 18, 2024167.40168.95160.91161.20159.81-3.89%295,393
Dec 17, 2024167.88170.21167.41167.72166.27-1.17%246,456
Dec 16, 2024171.56172.42169.33169.70168.23-0.91%299,607
Dec 13, 2024168.91171.53168.56171.25169.770.96%312,825
Dec 12, 2024170.65172.70169.48169.62168.15-0.61%163,552
Dec 11, 2024170.91173.46169.75170.66169.180.24%343,387
Dec 10, 2024173.99173.99169.15170.25168.78-2.14%475,172
Dec 9, 2024167.92175.37167.92173.97172.473.55%515,006
Dec 6, 2024169.36169.86166.83168.00166.55-0.58%193,209
Dec 5, 2024168.92169.49168.16168.98167.52-0.47%240,287
Dec 4, 2024169.46170.09168.52169.77168.30-0.01%241,021
Dec 3, 2024170.68171.60169.43169.78168.31-0.53%198,830
Dec 2, 2024171.19172.32170.27170.69169.21-0.88%189,462
Nov 29, 2024173.95174.60172.11172.21170.72-0.94%156,195
Nov 27, 2024173.16175.75173.16173.84172.340.99%198,594
Nov 26, 2024173.02173.02170.71172.14170.65-0.71%199,417
Nov 25, 2024172.33175.54172.33173.37171.870.81%332,025
Nov 22, 2024169.93172.65169.03171.98170.491.59%360,296
Nov 21, 2024170.82172.36169.00169.28167.82-1.01%459,658
Nov 20, 2024173.42173.65169.30171.01169.53-1.78%302,832
Nov 19, 2024172.05174.58171.44174.11172.600.80%305,411
Nov 18, 2024171.44174.08171.06172.72171.230.42%263,488
Nov 15, 2024171.16172.42168.31171.99170.500.58%362,927
Nov 14, 2024175.04175.75170.06171.00169.52-2.41%322,487
Nov 13, 2024175.09176.67174.49175.22173.710.53%298,813
Nov 12, 2024174.40175.72173.70174.30172.79-0.49%629,156
Nov 11, 2024175.67178.82174.59175.16173.65-0.48%394,631
Nov 8, 2024174.00176.29173.48176.00174.481.34%278,235
Nov 7, 2024175.25175.71173.20173.67172.17-0.75%327,970
Nov 6, 2024175.45178.51173.31174.98173.471.26%961,736
Nov 5, 2024169.82172.99169.64172.80171.311.14%209,064
Nov 4, 2024171.11172.78169.80170.86169.38-0.20%252,044
Nov 1, 2024171.97173.36170.94171.20169.72-0.05%284,560
Oct 31, 2024173.21174.85171.00171.28169.80-1.61%311,662
Oct 30, 2024174.54176.57173.80174.09172.580.03%347,256
Oct 29, 2024176.28176.50173.88174.04172.54-1.38%347,246
Oct 28, 2024177.65178.32175.56176.48174.95-0.03%416,049
Oct 25, 2024179.32179.88176.15176.53175.00-1.12%540,201
Oct 24, 2024180.01180.90175.83178.53176.99-1.48%605,116
Oct 23, 2024180.64182.40180.64181.21179.640.54%355,299
Oct 22, 2024179.38181.34178.50180.23178.670.41%223,268
Oct 21, 2024181.39181.39178.71179.50177.95-1.82%369,307
Oct 18, 2024183.05183.05181.31182.83181.250.45%245,413
Oct 17, 2024184.44185.10181.74182.02180.45-1.75%399,060
Oct 16, 2024180.52185.82180.52185.27183.673.25%390,246
Oct 15, 2024178.33180.03177.62179.44177.890.93%594,212
Oct 14, 2024178.42179.07177.37177.78176.24-0.33%218,622
Oct 11, 2024176.92178.40176.14178.36176.821.39%215,184
Oct 10, 2024175.94177.24174.78175.91174.39-0.76%353,726
Oct 9, 2024177.08177.83176.15177.26175.73-0.25%193,428
Oct 8, 2024178.80178.80176.24177.71176.17-0.15%267,189
Oct 7, 2024179.33179.33176.84177.97176.43-1.12%261,879
Oct 4, 2024180.33181.20178.77179.99178.43-0.43%211,829
Oct 3, 2024181.21181.21179.46180.77179.21-0.36%221,646
Oct 2, 2024181.68182.33179.89181.42179.85-0.98%248,682
Oct 1, 2024187.51187.51182.92183.22181.64-1.93%468,962
Sep 30, 2024185.31187.19184.51186.82185.20-0.46%295,810
Sep 27, 2024189.04190.08186.93187.68184.670.03%405,040
Sep 26, 2024188.78189.24186.63187.62184.61-0.43%389,629