Skip to main content
logo
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
201.25
+4.53 (2.30%)
Oct 20, 2026, 4:00 PM EDT - Market closed

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2026197.78201.55197.37201.25201.252.30%481,104
Oct 19, 2026195.94197.17194.46196.72196.720.18%563,632
Oct 16, 2026195.68196.84194.16196.37196.371.00%573,688
Oct 15, 2026195.57197.61192.60194.43194.430.41%467,361
Oct 14, 2026196.06197.07192.11193.63193.63-1.50%540,863
Oct 13, 2026199.24199.26195.91196.57196.57-0.45%417,087
Oct 12, 2026196.00197.88195.81197.45197.450.75%323,285
Oct 9, 2026195.97196.75194.51195.98195.980.44%220,758
Oct 8, 2026190.83195.48189.97195.12195.122.40%354,404
Oct 7, 2026193.06193.28190.54190.55190.55-1.20%365,951
Oct 6, 2026196.02196.02192.82192.86192.86-1.52%602,987
Oct 5, 2026196.10198.15194.39195.84195.840.03%608,221
Oct 2, 2026195.89197.41194.44195.78195.780.48%508,970
Oct 1, 2026196.96197.50194.54194.84194.84-1.32%495,143
Sep 30, 2026201.44201.44197.35197.45197.45-1.72%561,100
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