EastGroup Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	191.46	193.96	191.04	191.40	189.78	-0.79%	279,666
Feb 20, 2026	191.03	193.44	189.25	192.92	191.29	1.20%	567,730
Feb 19, 2026	191.25	192.25	190.24	190.64	189.03	-0.35%	244,992
Feb 18, 2026	192.02	192.57	190.07	191.30	189.68	-0.79%	309,447
Feb 17, 2026	191.92	193.69	190.48	192.83	191.20	1.00%	414,301
Feb 13, 2026	188.14	191.83	186.97	190.92	189.31	1.88%	706,260
Feb 12, 2026	190.90	191.20	185.49	187.40	185.82	-1.32%	630,337
Feb 11, 2026	192.43	192.93	189.74	189.91	188.31	-1.17%	199,677
Feb 10, 2026	190.91	193.14	190.91	192.15	190.53	0.87%	277,527
Feb 9, 2026	190.60	191.59	189.22	190.49	188.88	0.31%	298,833
Feb 6, 2026	187.05	191.03	187.05	189.91	188.31	0.76%	462,046
Feb 5, 2026	183.40	190.50	181.25	188.48	186.89	2.92%	561,409
Feb 4, 2026	181.91	184.24	180.14	183.13	181.58	1.68%	674,725
Feb 3, 2026	180.82	182.76	179.62	180.11	178.59	-0.18%	673,064
Feb 2, 2026	181.41	182.67	179.87	180.44	178.92	-0.66%	369,599