Skip to main content
logo
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
205.29
+2.63 (1.30%)
Jun 12, 2026, 4:00 PM EDT - Market closed

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026204.62205.95202.72205.29205.291.30%250,699
Jun 11, 2026200.78204.11200.37202.66202.660.89%303,907
Jun 10, 2026203.47204.65200.72200.87200.87-0.80%336,552
Jun 9, 2026198.83203.83198.30202.48202.482.57%488,689
Jun 8, 2026198.53198.75195.40197.41197.41-0.40%363,849
Jun 5, 2026197.31200.15196.94198.21198.21-0.11%272,116
Jun 4, 2026199.50200.83195.77198.42198.420.72%268,479
Jun 3, 2026194.32197.99194.32197.01197.010.64%265,668
Jun 2, 2026194.47195.96192.68195.75195.750.47%345,974
Jun 1, 2026199.92200.95194.79194.83194.83-3.51%310,596
May 29, 2026204.52207.14200.94201.91201.91-1.41%480,698
May 28, 2026205.03206.12203.54204.80204.80-0.42%312,928
May 27, 2026206.78207.65205.20205.67205.67-0.63%293,611
May 26, 2026205.43207.72205.00206.98206.980.89%441,128
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