EastGroup Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	197.55	199.56	197.55	198.54	-	0.10%	51,461
May 4, 2026	199.08	200.30	197.00	198.34	198.34	-0.92%	317,957
May 1, 2026	200.20	201.82	199.48	200.18	200.18	-0.51%	303,715
Apr 30, 2026	196.00	201.69	195.81	201.20	201.20	1.55%	397,918
Apr 29, 2026	201.28	201.65	197.81	198.13	198.13	-2.02%	368,901
Apr 28, 2026	202.38	202.69	199.21	202.22	202.22	1.03%	334,459
Apr 27, 2026	198.08	202.12	198.08	200.16	200.16	1.16%	642,721
Apr 24, 2026	199.37	201.83	196.80	197.86	197.86	-1.34%	754,533
Apr 23, 2026	200.56	202.33	196.07	200.54	200.54	-0.16%	531,680
Apr 22, 2026	203.00	203.00	200.39	200.87	200.87	-0.46%	381,320
Apr 21, 2026	202.94	203.60	199.80	201.79	201.79	-0.65%	406,866
Apr 20, 2026	200.06	203.44	198.51	203.11	203.11	1.12%	315,073
Apr 17, 2026	197.42	201.59	197.14	200.86	200.86	2.02%	315,949
Apr 16, 2026	196.37	198.61	196.05	196.89	196.89	0.76%	515,932
Apr 15, 2026	194.50	196.10	193.83	195.40	195.40	0.15%	366,066
Apr 14, 2026	194.97	195.76	191.40	195.10	195.10	1.13%	282,684
Apr 13, 2026	193.57	193.88	191.56	192.92	192.92	-0.52%	221,316
Apr 10, 2026	192.94	194.47	191.02	193.92	193.92	0.62%	247,657
Apr 9, 2026	193.95	194.63	192.67	192.73	192.73	-0.17%	246,969
Apr 8, 2026	192.26	195.40	191.96	193.06	193.06	1.77%	625,887
Apr 7, 2026	187.90	190.69	187.02	189.70	189.70	1.08%	286,291
Apr 6, 2026	188.44	189.35	186.95	187.68	187.68	-0.39%	195,127
Apr 2, 2026	187.09	190.00	184.76	188.41	188.41	0.56%	216,297
Apr 1, 2026	185.01	189.27	185.01	187.36	187.36	1.23%	363,852
Mar 31, 2026	184.09	187.03	182.30	185.09	185.09	0.87%	431,519
Mar 30, 2026	185.06	185.62	182.56	183.49	181.94	0.17%	277,394
Mar 27, 2026	183.57	185.74	182.20	183.17	181.62	-0.48%	393,610
Mar 26, 2026	182.58	185.91	181.99	184.06	182.51	0.25%	474,990
Mar 25, 2026	183.74	184.75	181.90	183.60	182.05	0.38%	311,140
Mar 24, 2026	183.56	185.52	181.87	182.90	181.35	-0.58%	327,061
Mar 23, 2026	186.37	188.40	182.89	183.96	182.41	0.48%	583,237
Mar 20, 2026	188.17	188.17	181.43	183.09	181.54	-2.17%	628,275
Mar 19, 2026	187.58	187.92	185.41	187.15	185.57	-0.54%	200,839
Mar 18, 2026	189.47	191.36	188.04	188.16	186.57	-1.49%	308,661
Mar 17, 2026	192.31	193.05	190.72	191.00	189.39	0.54%	215,155
Mar 16, 2026	189.62	191.82	189.40	189.97	188.37	1.26%	261,798
Mar 13, 2026	190.07	190.69	187.37	187.61	186.03	-0.44%	307,791
Mar 12, 2026	189.09	189.84	187.39	188.44	186.85	-0.77%	318,135
Mar 11, 2026	190.37	191.39	187.10	189.90	188.30	-0.66%	261,875
Mar 10, 2026	189.40	193.45	188.95	191.17	189.56	0.54%	337,007
Mar 9, 2026	186.32	190.97	183.37	190.15	188.54	1.08%	392,488
Mar 6, 2026	190.19	190.63	186.63	188.12	186.53	-2.10%	182,839
Mar 5, 2026	192.90	193.28	190.87	192.16	190.54	-1.37%	185,916
Mar 4, 2026	196.25	196.25	193.03	194.82	193.17	-0.33%	261,568
Mar 3, 2026	192.71	195.97	191.20	195.46	193.81	-0.40%	362,318
Mar 2, 2026	195.79	197.10	194.19	196.25	194.59	-0.03%	452,067
Feb 27, 2026	191.87	197.95	191.87	196.31	194.65	0.71%	507,862
Feb 26, 2026	191.09	195.05	189.72	194.93	193.28	2.14%	308,202
Feb 25, 2026	190.57	191.89	188.93	190.85	189.24	0.15%	300,449
Feb 24, 2026	190.85	192.46	189.58	190.57	188.96	-0.43%	549,325