Skip to main content
logo
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
205.16
-0.02 (-0.01%)
May 22, 2026, 4:00 PM EDT - Market closed

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026205.61206.16203.60205.16205.16-0.01%242,063
May 21, 2026204.01205.32202.40205.18205.180.07%270,157
May 20, 2026204.00205.06201.54205.04205.041.34%248,341
May 19, 2026200.19202.64200.16202.32202.320.08%249,788
May 18, 2026201.53203.49201.53202.16202.160.70%166,986
May 15, 2026202.32202.32199.39200.76200.76-0.76%230,307
May 14, 2026204.49204.90202.21202.29202.29-0.62%162,891
May 13, 2026203.46204.89202.43203.55203.55-0.22%276,319
May 12, 2026204.26204.56201.72204.00204.000.01%241,488
May 11, 2026205.54206.24203.37203.98203.98-0.65%330,082
May 8, 2026204.46206.78203.97205.32205.320.70%404,639
May 7, 2026203.16204.19202.11203.89203.890.44%860,124
May 6, 2026201.06203.98200.77203.00203.001.30%361,411
May 5, 2026197.55201.24197.55200.40200.401.04%318,790
May 4, 2026199.08200.30197.00198.34198.34-0.92%317,957
May 1, 2026200.20201.82199.48200.18200.18-0.51%304,149
Apr 30, 2026196.00201.69195.81201.20201.201.55%397,918
Apr 29, 2026201.28201.65197.81198.13198.13-2.02%368,903
Apr 28, 2026202.38202.69199.21202.22202.221.03%334,459
Apr 27, 2026198.08202.12198.08200.16200.161.16%642,721
Apr 24, 2026199.37201.83196.80197.86197.86-1.34%754,533
Apr 23, 2026200.56202.33196.07200.54200.54-0.16%531,680
Apr 22, 2026203.00203.00200.39200.87200.87-0.46%381,344
Apr 21, 2026202.94203.60199.80201.79201.79-0.65%406,866
Apr 20, 2026200.06203.44198.51203.11203.111.12%315,088
Apr 17, 2026197.42201.59197.14200.86200.862.02%316,199
Apr 16, 2026196.37198.61196.05196.89196.890.76%515,932
Apr 15, 2026194.50196.10193.83195.40195.400.15%366,066
Apr 14, 2026194.97195.76191.40195.10195.101.13%282,776
Apr 13, 2026193.57193.88191.56192.92192.92-0.52%221,316
Apr 10, 2026192.94194.47191.02193.92193.920.62%247,657
Apr 9, 2026193.95194.63192.67192.73192.73-0.17%246,969
Apr 8, 2026192.26195.40191.96193.06193.061.77%625,887
Apr 7, 2026187.90190.69187.02189.70189.701.08%286,297
Apr 6, 2026188.44189.35186.95187.68187.68-0.39%195,128
Apr 2, 2026187.09190.00184.76188.41188.410.56%216,301
Apr 1, 2026185.01189.27185.01187.36187.361.23%363,852
Mar 31, 2026184.09187.03182.30185.09185.091.73%431,542
Mar 30, 2026185.06185.62182.56183.49181.940.17%288,995
Mar 27, 2026183.57185.74182.20183.17181.62-0.48%393,610
Mar 26, 2026182.58185.91181.99184.06182.510.25%474,990
Mar 25, 2026183.74184.75181.90183.60182.050.38%311,140
Mar 24, 2026183.56185.52181.87182.90181.35-0.58%327,061
Mar 23, 2026186.37188.40182.89183.96182.410.48%583,237
Mar 20, 2026188.17188.17181.43183.09181.54-2.17%628,275
Mar 19, 2026187.58187.92185.41187.15185.57-0.54%200,839
Mar 18, 2026189.47191.36188.04188.16186.57-1.49%308,661
Mar 17, 2026192.31193.05190.72191.00189.390.54%215,155
Mar 16, 2026189.62191.82189.40189.97188.371.26%261,798
Mar 13, 2026190.07190.69187.37187.61186.03-0.44%307,791