Skip to main content
logo
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
199.33
-1.58 (-0.78%)
Sep 30, 2026, 10:38 AM EDT - Market open

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2026201.44201.44199.36199.71--0.59%37,225
Sep 29, 2026201.54203.58200.91202.65200.900.10%574,806
Sep 28, 2026201.62203.23200.83202.44200.690.46%536,335
Sep 25, 2026203.16203.16201.31201.52199.78-0.48%431,762
Sep 24, 2026203.15205.21202.28202.50200.75-0.05%948,882
Sep 23, 2026202.42204.71201.03202.60200.85-0.41%702,051
Sep 22, 2026202.82203.98201.76203.44201.680.43%393,640
Sep 21, 2026203.05205.00201.82202.57200.820.10%592,731
Sep 18, 2026201.73202.45199.69202.37200.620.37%1,576,913
Sep 17, 2026198.69201.65198.32201.63199.891.90%618,273
Sep 16, 2026198.60201.55196.77197.87196.16-0.36%479,380
Sep 15, 2026198.12198.87195.71198.58196.870.51%436,423
Sep 14, 2026199.73199.73196.57197.57195.86-0.28%416,422
Sep 11, 2026198.67199.01196.17198.12196.410.72%314,768
Sep 10, 2026198.26198.67195.74196.70195.00-0.61%321,289
Sep 9, 2026200.04201.20197.09197.91196.20-1.16%482,028
Sep 8, 2026199.00200.51198.51200.24198.510.82%338,304
Sep 4, 2026197.60200.19196.91198.62196.900.08%428,601
Sep 3, 2026198.97198.97196.90198.47196.760.50%356,633
Sep 2, 2026200.21200.21196.49197.49195.78-1.29%326,071
Sep 1, 2026200.33201.13199.04200.07198.340.29%407,804
Aug 31, 2026199.93199.93198.21199.50197.78-0.25%318,310
Aug 28, 2026200.92200.95199.39200.00198.27-300,330
Aug 27, 2026199.77200.54198.73200.00198.27-0.39%339,833
Aug 26, 2026201.40203.26200.68200.78199.05-0.99%294,238
Aug 25, 2026203.63203.63200.49202.78201.030.21%427,018
Aug 24, 2026201.00203.53200.45202.36200.610.68%271,001
Aug 21, 2026201.49203.53199.70201.00199.26-0.07%391,656
Aug 20, 2026202.10203.11201.06201.14199.40-0.57%239,507
Aug 19, 2026202.73203.79201.38202.30200.550.06%361,229
Aug 18, 2026204.52204.52201.56202.17200.42-0.68%397,344
Aug 17, 2026202.62203.68201.11203.55201.790.24%269,430
Aug 14, 2026206.45206.45202.52203.06201.31-0.98%303,359
Aug 13, 2026207.97207.97203.64205.06203.290.79%315,844
Aug 12, 2026199.51203.75199.51203.45201.690.90%415,145
Aug 11, 2026201.67203.56200.68201.63199.89-0.11%356,395
Aug 10, 2026202.14202.41200.02201.86200.12-0.43%499,785
Aug 7, 2026200.30202.81199.64202.74200.991.06%417,949
Aug 6, 2026203.98206.57199.64200.62198.89-1.03%399,522
Aug 5, 2026206.13208.18202.20202.71200.96-0.72%501,157
Aug 4, 2026206.97208.59203.77204.17202.41-2.07%714,710
Aug 3, 2026213.19213.19207.01208.48206.68-0.25%608,474
Jul 31, 2026210.11210.78206.64209.01207.21-0.27%585,757
Jul 30, 2026209.08209.86206.22209.58207.770.54%760,209
Jul 29, 2026209.13210.97204.75208.45206.65-0.82%930,516
Jul 28, 2026211.35212.75209.79210.17208.36-0.32%944,985
Jul 27, 2026211.84213.75210.27210.84209.02-1.06%533,395
Jul 24, 2026211.31217.19210.93213.10211.26-0.44%590,916
Jul 23, 2026215.08217.61211.82214.05212.20-1.05%705,608
Jul 22, 2026221.46221.47215.71216.33214.46-2.26%528,215