EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
200.24
+1.62 (0.82%)
Sep 8, 2026, 4:00 PM EDT - Market closed
EastGroup Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 199.00 | 200.51 | 198.51 | 200.24 | 200.24 | 0.82% | 318,246 |
| Sep 4, 2026 | 197.60 | 200.19 | 196.91 | 198.62 | 198.62 | 0.08% | 413,451 |
| Sep 3, 2026 | 198.97 | 198.97 | 196.90 | 198.47 | 198.47 | 0.50% | 343,572 |
| Sep 2, 2026 | 200.21 | 200.21 | 196.49 | 197.49 | 197.49 | -1.29% | 313,766 |
| Sep 1, 2026 | 200.33 | 201.13 | 199.04 | 200.07 | 200.07 | 0.29% | 407,801 |
| Aug 31, 2026 | 199.93 | 199.93 | 198.21 | 199.50 | 199.50 | -0.25% | 296,864 |
| Aug 28, 2026 | 200.92 | 200.95 | 199.39 | 200.00 | 200.00 | - | 300,326 |
| Aug 27, 2026 | 199.77 | 200.54 | 198.73 | 200.00 | 200.00 | -0.39% | 310,342 |
| Aug 26, 2026 | 201.40 | 203.26 | 200.68 | 200.78 | 200.78 | -0.99% | 294,235 |
| Aug 25, 2026 | 203.63 | 203.63 | 200.49 | 202.78 | 202.78 | 0.21% | 426,989 |
| Aug 24, 2026 | 201.00 | 203.53 | 200.45 | 202.36 | 202.36 | 0.68% | 247,553 |
| Aug 21, 2026 | 201.49 | 203.53 | 199.70 | 201.00 | 201.00 | -0.07% | 374,556 |
| Aug 20, 2026 | 202.10 | 203.11 | 201.06 | 201.14 | 201.14 | -0.57% | 239,414 |
| Aug 19, 2026 | 202.73 | 203.79 | 201.38 | 202.30 | 202.30 | 0.06% | 361,227 |
| Aug 18, 2026 | 204.52 | 204.52 | 201.56 | 202.17 | 202.17 | -0.68% | 397,344 |
| Aug 17, 2026 | 202.62 | 203.68 | 201.11 | 203.55 | 203.55 | 0.24% | 251,908 |
| Aug 14, 2026 | 206.45 | 206.45 | 202.52 | 203.06 | 203.06 | -0.98% | 303,357 |
| Aug 13, 2026 | 207.97 | 207.97 | 203.64 | 205.06 | 205.06 | 0.79% | 315,757 |
| Aug 12, 2026 | 199.51 | 203.75 | 199.51 | 203.45 | 203.45 | 0.90% | 415,094 |
| Aug 11, 2026 | 201.67 | 203.56 | 200.68 | 201.63 | 201.63 | -0.11% | 356,393 |
| Aug 10, 2026 | 202.14 | 202.41 | 200.02 | 201.86 | 201.86 | -0.43% | 456,431 |
| Aug 7, 2026 | 200.30 | 202.81 | 199.64 | 202.74 | 202.74 | 1.06% | 417,948 |
| Aug 6, 2026 | 203.98 | 206.57 | 199.64 | 200.62 | 200.62 | -1.03% | 399,521 |
| Aug 5, 2026 | 206.13 | 208.18 | 202.20 | 202.71 | 202.71 | -0.72% | 448,317 |
| Aug 4, 2026 | 206.97 | 208.59 | 203.77 | 204.17 | 204.17 | -2.07% | 705,327 |
| Aug 3, 2026 | 213.19 | 213.19 | 207.01 | 208.48 | 208.48 | -0.25% | 608,473 |
| Jul 31, 2026 | 210.11 | 210.78 | 206.64 | 209.01 | 209.01 | -0.27% | 585,756 |
| Jul 30, 2026 | 209.08 | 209.86 | 206.22 | 209.58 | 209.58 | 0.54% | 750,864 |
| Jul 29, 2026 | 209.13 | 210.97 | 204.75 | 208.45 | 208.45 | -0.82% | 930,346 |
| Jul 28, 2026 | 211.35 | 212.75 | 209.79 | 210.17 | 210.17 | -0.32% | 941,989 |
| Jul 27, 2026 | 211.84 | 213.75 | 210.27 | 210.84 | 210.84 | -1.06% | 528,090 |
| Jul 24, 2026 | 211.31 | 217.19 | 210.93 | 213.10 | 213.10 | -0.44% | 589,367 |
| Jul 23, 2026 | 215.08 | 217.61 | 211.82 | 214.05 | 214.05 | -1.05% | 701,650 |
| Jul 22, 2026 | 221.46 | 221.47 | 215.71 | 216.33 | 216.33 | -2.26% | 527,218 |
| Jul 21, 2026 | 221.83 | 222.17 | 220.53 | 221.34 | 221.34 | 0.06% | 297,183 |
| Jul 20, 2026 | 221.77 | 223.61 | 220.00 | 221.20 | 221.20 | -0.45% | 348,789 |
| Jul 17, 2026 | 221.43 | 226.71 | 217.20 | 222.20 | 222.20 | -0.53% | 568,400 |
| Jul 16, 2026 | 214.11 | 223.48 | 213.86 | 223.38 | 223.38 | 4.82% | 410,741 |
| Jul 15, 2026 | 212.62 | 213.80 | 211.22 | 213.11 | 213.11 | 0.88% | 317,327 |
| Jul 14, 2026 | 213.44 | 213.44 | 210.66 | 211.25 | 211.25 | 0.10% | 300,160 |
| Jul 13, 2026 | 209.89 | 212.86 | 209.68 | 211.03 | 211.03 | 0.67% | 340,444 |
| Jul 10, 2026 | 211.59 | 211.79 | 206.59 | 209.62 | 209.62 | -0.38% | 375,844 |
| Jul 9, 2026 | 210.25 | 212.42 | 209.90 | 210.43 | 210.43 | 0.17% | 266,913 |
| Jul 8, 2026 | 213.44 | 214.04 | 209.00 | 210.07 | 210.07 | -2.12% | 533,411 |
| Jul 7, 2026 | 214.02 | 216.98 | 213.55 | 214.62 | 214.62 | 1.12% | 432,397 |
| Jul 6, 2026 | 212.55 | 213.64 | 210.10 | 212.24 | 212.24 | 0.43% | 410,382 |
| Jul 2, 2026 | 207.57 | 211.34 | 206.92 | 211.33 | 211.33 | 2.86% | 509,642 |
| Jul 1, 2026 | 202.66 | 206.60 | 202.66 | 205.46 | 205.46 | 1.45% | 480,844 |
| Jun 30, 2026 | 206.88 | 206.88 | 202.01 | 202.53 | 202.53 | -1.42% | 474,233 |
| Jun 29, 2026 | 205.66 | 207.13 | 204.34 | 207.00 | 205.45 | -0.14% | 315,330 |