Skip to main content
logo
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
203.06
-2.00 (-0.98%)
Aug 14, 2026, 4:00 PM EDT - Market closed

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026206.45206.45202.52203.06203.06-0.98%303,357
Aug 13, 2026207.97207.97203.64205.06205.060.79%315,757
Aug 12, 2026199.51203.75199.51203.45203.450.90%415,094
Aug 11, 2026201.67203.56200.68201.63201.63-0.11%356,393
Aug 10, 2026202.14202.41200.02201.86201.86-0.43%456,431
Aug 7, 2026200.30202.81199.64202.74202.741.06%417,948
Aug 6, 2026203.98206.57199.64200.62200.62-1.03%399,521
Aug 5, 2026206.13208.18202.20202.71202.71-0.72%448,317
Aug 4, 2026206.97208.59203.77204.17204.17-2.07%705,327
Aug 3, 2026213.19213.19207.01208.48208.48-0.25%608,473
Jul 31, 2026210.11210.78206.64209.01209.01-0.27%585,756
Jul 30, 2026209.08209.86206.22209.58209.580.54%750,864
Jul 29, 2026209.13210.97204.75208.45208.45-0.82%930,346
Jul 28, 2026211.35212.75209.79210.17210.17-0.32%941,989
Jul 27, 2026211.84213.75210.27210.84210.84-1.06%528,090
Jul 24, 2026211.31217.19210.93213.10213.10-0.44%589,367
Jul 23, 2026215.08217.61211.82214.05214.05-1.05%701,650
Jul 22, 2026221.46221.47215.71216.33216.33-2.26%527,218
Jul 21, 2026221.83222.17220.53221.34221.340.06%297,183
Jul 20, 2026221.77223.61220.00221.20221.20-0.45%348,789
Jul 17, 2026221.43226.71217.20222.20222.20-0.53%568,400
Jul 16, 2026214.11223.48213.86223.38223.384.82%410,741
Jul 15, 2026212.62213.80211.22213.11213.110.88%317,327
Jul 14, 2026213.44213.44210.66211.25211.250.10%300,160
Jul 13, 2026209.89212.86209.68211.03211.030.67%340,444
Jul 10, 2026211.59211.79206.59209.62209.62-0.38%375,844
Jul 9, 2026210.25212.42209.90210.43210.430.17%266,913
Jul 8, 2026213.44214.04209.00210.07210.07-2.12%533,411
Jul 7, 2026214.02216.98213.55214.62214.621.12%432,397
Jul 6, 2026212.55213.64210.10212.24212.240.43%410,382
Jul 2, 2026207.57211.34206.92211.33211.332.86%509,642
Jul 1, 2026202.66206.60202.66205.46205.461.45%480,844
Jun 30, 2026206.88206.88202.01202.53202.53-1.42%474,233
Jun 29, 2026205.66207.13204.34207.00205.45-0.14%315,330
Jun 26, 2026205.39207.33204.81207.29205.741.27%574,096
Jun 25, 2026204.38205.57201.05204.69203.160.56%385,751
Jun 24, 2026207.46207.58200.71203.55202.03-0.65%409,764
Jun 23, 2026203.70205.74203.46204.89203.360.82%270,842
Jun 22, 2026200.62203.95199.88203.22201.701.63%324,274
Jun 18, 2026201.15201.15198.14199.97198.471.23%676,400
Jun 17, 2026202.57203.58196.89197.55196.07-3.12%348,697
Jun 16, 2026205.59206.58202.54203.92202.39-0.36%290,985
Jun 15, 2026205.59206.24204.21204.65203.12-0.31%507,340
Jun 12, 2026204.62205.95202.72205.29203.751.30%252,047
Jun 11, 2026200.78204.11200.37202.66201.140.89%309,979
Jun 10, 2026203.47204.65200.72200.87199.37-0.80%336,911
Jun 9, 2026198.83203.83198.30202.48200.962.57%492,076
Jun 8, 2026198.53198.75195.40197.41195.93-0.40%363,849
Jun 5, 2026197.31200.15196.94198.21196.73-0.11%279,565
Jun 4, 2026199.50200.83195.77198.42196.930.72%269,579