Skip to main content
logo
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
199.26
0.00 (0.00%)
Nov 10, 2026, 9:38 AM EST - Market open

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026198.78199.26196.45199.26199.26-4,237
Nov 9, 2026195.38200.20194.36199.26199.262.81%577,870
Nov 6, 2026192.26194.70189.86193.81193.81-0.03%547,017
Nov 5, 2026202.59203.05193.82193.86193.86-3.55%712,431
Nov 4, 2026201.54202.49196.54201.00201.000.39%1,010,506
Nov 3, 2026199.62202.02199.10200.22200.22-0.31%802,750
Nov 2, 2026200.52201.95199.90200.85200.851.01%724,679
Oct 30, 2026200.34201.48198.01198.85198.85-0.46%587,706
Oct 29, 2026196.61200.35195.06199.77199.772.42%588,935
Oct 28, 2026196.84198.11194.53195.05195.05-1.22%498,048
Oct 27, 2026198.82199.44196.93197.45197.45-1.21%838,666
Oct 26, 2026200.39202.51198.84199.87199.870.43%498,944
Oct 23, 2026202.50204.40196.93199.02199.02-1.82%695,698
Oct 22, 2026203.83208.96197.97202.70202.70-0.30%1,205,822
Oct 21, 2026202.14204.53199.23203.30203.301.02%707,315
Oct 20, 2026197.78201.55197.37201.25201.252.30%481,103
Oct 19, 2026195.94197.17194.46196.72196.720.18%563,635
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