EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
179.91
-0.57 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
EastGroup Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 179.60 | 181.38 | 178.76 | 179.91 | 179.91 | -0.32% | 298,399 |
| Dec 4, 2025 | 179.14 | 180.78 | 177.93 | 180.48 | 180.48 | 0.69% | 287,786 |
| Dec 3, 2025 | 178.80 | 179.72 | 177.35 | 179.24 | 179.24 | -0.12% | 365,690 |
| Dec 2, 2025 | 180.54 | 181.50 | 179.19 | 179.45 | 179.45 | -0.60% | 232,539 |
| Dec 1, 2025 | 180.23 | 181.66 | 177.17 | 180.54 | 180.54 | -0.35% | 196,853 |
| Nov 28, 2025 | 182.16 | 182.34 | 180.29 | 181.18 | 181.18 | - | 125,716 |
| Nov 26, 2025 | 180.34 | 182.70 | 180.34 | 181.18 | 181.18 | 0.12% | 216,879 |
| Nov 25, 2025 | 179.65 | 182.31 | 179.32 | 180.97 | 180.97 | 0.59% | 354,052 |
| Nov 24, 2025 | 179.79 | 180.71 | 177.37 | 179.90 | 179.90 | 0.06% | 401,610 |
| Nov 21, 2025 | 176.83 | 179.84 | 174.89 | 179.79 | 179.79 | 2.32% | 420,290 |
| Nov 20, 2025 | 179.03 | 180.22 | 175.41 | 175.72 | 175.72 | -0.93% | 374,568 |
| Nov 19, 2025 | 180.26 | 181.16 | 175.41 | 177.37 | 177.37 | -1.52% | 541,686 |
| Nov 18, 2025 | 177.18 | 180.42 | 176.85 | 180.11 | 180.11 | 1.44% | 391,560 |
| Nov 17, 2025 | 177.12 | 179.34 | 176.61 | 177.55 | 177.55 | 0.50% | 273,155 |
| Nov 14, 2025 | 177.22 | 177.81 | 175.71 | 176.66 | 176.66 | -0.41% | 326,753 |
| Nov 13, 2025 | 177.22 | 179.37 | 177.18 | 177.38 | 177.38 | -0.29% | 371,018 |
| Nov 12, 2025 | 178.01 | 179.60 | 177.43 | 177.89 | 177.89 | -0.86% | 308,285 |
| Nov 11, 2025 | 177.60 | 179.46 | 177.08 | 179.43 | 179.43 | 1.48% | 251,266 |
| Nov 10, 2025 | 177.79 | 178.00 | 176.20 | 176.81 | 176.81 | -0.50% | 248,346 |
| Nov 7, 2025 | 174.72 | 177.81 | 174.57 | 177.70 | 177.70 | 1.84% | 213,112 |
| Nov 6, 2025 | 174.37 | 176.04 | 174.21 | 174.49 | 174.49 | -0.22% | 246,461 |
| Nov 5, 2025 | 175.78 | 176.41 | 174.22 | 174.88 | 174.88 | -0.10% | 337,704 |
| Nov 4, 2025 | 175.76 | 177.04 | 174.60 | 175.06 | 175.06 | -0.49% | 234,831 |
| Nov 3, 2025 | 173.45 | 175.98 | 172.17 | 175.93 | 175.93 | 0.80% | 372,266 |
| Oct 31, 2025 | 175.18 | 176.11 | 174.12 | 174.53 | 174.53 | -0.64% | 364,137 |
| Oct 30, 2025 | 172.87 | 176.13 | 172.87 | 175.65 | 175.65 | 0.93% | 240,268 |
| Oct 29, 2025 | 175.75 | 176.81 | 173.09 | 174.03 | 174.03 | -1.72% | 358,081 |
| Oct 28, 2025 | 177.94 | 178.32 | 175.12 | 177.08 | 177.08 | -1.02% | 362,079 |
| Oct 27, 2025 | 178.26 | 180.60 | 176.61 | 178.91 | 178.91 | 0.97% | 415,061 |
| Oct 24, 2025 | 182.26 | 182.26 | 173.00 | 177.20 | 177.20 | -1.26% | 776,142 |
| Oct 23, 2025 | 180.31 | 181.29 | 178.52 | 179.46 | 179.46 | -0.67% | 372,888 |
| Oct 22, 2025 | 180.84 | 181.49 | 178.66 | 180.67 | 180.67 | 0.22% | 365,036 |
| Oct 21, 2025 | 182.92 | 183.05 | 179.91 | 180.27 | 180.27 | -1.34% | 346,430 |
| Oct 20, 2025 | 181.05 | 183.38 | 180.23 | 182.72 | 182.72 | 1.59% | 263,938 |
| Oct 17, 2025 | 175.94 | 180.18 | 175.94 | 179.86 | 179.86 | 2.12% | 419,854 |
| Oct 16, 2025 | 175.95 | 180.25 | 174.81 | 176.12 | 176.12 | 0.87% | 574,164 |
| Oct 15, 2025 | 170.83 | 175.90 | 170.83 | 174.60 | 174.60 | 2.58% | 530,775 |
| Oct 14, 2025 | 167.45 | 170.80 | 167.45 | 170.21 | 170.21 | 0.81% | 286,282 |
| Oct 13, 2025 | 166.49 | 169.62 | 166.49 | 168.85 | 168.85 | 1.64% | 214,757 |
| Oct 10, 2025 | 171.00 | 171.27 | 166.11 | 166.12 | 166.12 | -2.61% | 275,196 |
| Oct 9, 2025 | 173.21 | 173.21 | 170.18 | 170.57 | 170.57 | -1.06% | 236,209 |
| Oct 8, 2025 | 171.89 | 173.18 | 169.94 | 172.39 | 172.39 | 0.22% | 268,401 |
| Oct 7, 2025 | 172.51 | 172.58 | 170.67 | 172.02 | 172.02 | 0.13% | 194,783 |
| Oct 6, 2025 | 172.31 | 172.65 | 170.63 | 171.80 | 171.80 | 0.38% | 250,974 |
| Oct 3, 2025 | 170.76 | 172.36 | 170.64 | 171.15 | 171.15 | 0.57% | 223,984 |
| Oct 2, 2025 | 172.02 | 172.92 | 167.78 | 170.18 | 170.18 | -1.12% | 306,602 |
| Oct 1, 2025 | 169.55 | 172.78 | 169.51 | 172.11 | 172.11 | 1.68% | 366,543 |
| Sep 30, 2025 | 168.13 | 169.59 | 167.59 | 169.26 | 169.26 | -0.06% | 392,955 |
| Sep 29, 2025 | 168.47 | 169.40 | 167.25 | 169.36 | 167.81 | 0.64% | 372,399 |
| Sep 26, 2025 | 166.08 | 168.47 | 166.08 | 168.29 | 166.75 | 1.64% | 370,484 |
| Sep 25, 2025 | 164.80 | 166.54 | 164.80 | 165.58 | 164.06 | 0.31% | 187,265 |
| Sep 24, 2025 | 168.80 | 169.35 | 164.80 | 165.07 | 163.56 | -1.78% | 343,355 |
| Sep 23, 2025 | 168.80 | 170.52 | 167.22 | 168.06 | 166.52 | -0.33% | 386,599 |
| Sep 22, 2025 | 165.46 | 169.12 | 164.26 | 168.61 | 167.07 | 1.56% | 563,560 |
| Sep 19, 2025 | 168.47 | 168.57 | 165.91 | 166.02 | 164.50 | -1.43% | 655,205 |
| Sep 18, 2025 | 166.24 | 168.61 | 165.75 | 168.42 | 166.88 | 1.49% | 304,415 |
| Sep 17, 2025 | 167.83 | 169.47 | 165.74 | 165.94 | 164.42 | -0.56% | 294,573 |
| Sep 16, 2025 | 167.18 | 168.03 | 166.35 | 166.88 | 165.35 | 0.08% | 407,284 |
| Sep 15, 2025 | 167.22 | 168.15 | 166.11 | 166.74 | 165.21 | -0.13% | 387,676 |
| Sep 12, 2025 | 167.84 | 167.84 | 165.84 | 166.95 | 165.42 | -0.43% | 393,453 |
| Sep 11, 2025 | 163.31 | 167.74 | 163.31 | 167.67 | 166.14 | 2.56% | 298,039 |
| Sep 10, 2025 | 164.11 | 165.53 | 163.10 | 163.48 | 161.98 | -0.87% | 329,491 |
| Sep 9, 2025 | 166.85 | 166.89 | 163.39 | 164.92 | 163.41 | -1.23% | 618,261 |
| Sep 8, 2025 | 164.29 | 167.12 | 164.29 | 166.97 | 165.44 | -0.71% | 657,758 |
| Sep 5, 2025 | 169.63 | 171.84 | 166.09 | 168.17 | 166.63 | -0.03% | 750,583 |
| Sep 4, 2025 | 166.81 | 168.25 | 164.80 | 168.22 | 166.68 | 1.28% | 427,844 |
| Sep 3, 2025 | 165.60 | 166.99 | 165.42 | 166.09 | 164.57 | 0.14% | 282,261 |
| Sep 2, 2025 | 167.63 | 167.90 | 165.22 | 165.85 | 164.33 | -2.19% | 290,440 |
| Aug 29, 2025 | 168.59 | 170.22 | 168.31 | 169.56 | 168.01 | 0.72% | 347,683 |
| Aug 28, 2025 | 168.89 | 168.89 | 166.50 | 168.34 | 166.80 | -0.25% | 305,432 |
| Aug 27, 2025 | 168.00 | 171.25 | 167.85 | 168.77 | 167.23 | 1.01% | 451,866 |
| Aug 26, 2025 | 168.50 | 169.97 | 167.04 | 167.09 | 165.56 | -0.75% | 350,845 |
| Aug 25, 2025 | 169.50 | 169.92 | 167.84 | 168.36 | 166.82 | -0.67% | 230,928 |
| Aug 22, 2025 | 165.63 | 169.88 | 165.53 | 169.50 | 167.95 | 3.49% | 255,177 |
| Aug 21, 2025 | 163.83 | 164.48 | 162.95 | 163.78 | 162.28 | -0.68% | 195,171 |
| Aug 20, 2025 | 167.46 | 168.18 | 164.47 | 164.90 | 163.39 | -1.09% | 334,124 |
| Aug 19, 2025 | 162.87 | 166.84 | 162.75 | 166.72 | 165.19 | 3.49% | 321,227 |
| Aug 18, 2025 | 162.82 | 162.82 | 160.79 | 161.10 | 159.63 | -1.13% | 327,915 |
| Aug 15, 2025 | 162.18 | 162.97 | 161.63 | 162.94 | 161.45 | 0.64% | 467,409 |
| Aug 14, 2025 | 162.77 | 163.08 | 160.81 | 161.90 | 160.42 | -1.39% | 240,482 |
| Aug 13, 2025 | 161.81 | 164.50 | 161.15 | 164.18 | 162.68 | 1.53% | 205,333 |
| Aug 12, 2025 | 159.89 | 161.92 | 159.47 | 161.71 | 160.23 | 1.41% | 214,847 |
| Aug 11, 2025 | 160.06 | 161.52 | 159.37 | 159.46 | 158.00 | -1.02% | 355,882 |
| Aug 8, 2025 | 163.19 | 163.19 | 160.86 | 161.10 | 159.63 | -1.36% | 461,345 |
| Aug 7, 2025 | 163.10 | 163.78 | 160.80 | 163.32 | 161.83 | 0.85% | 263,287 |
| Aug 6, 2025 | 163.75 | 163.87 | 160.81 | 161.95 | 160.47 | -1.40% | 472,827 |
| Aug 5, 2025 | 164.16 | 164.63 | 162.97 | 164.25 | 162.75 | 0.40% | 434,673 |
| Aug 4, 2025 | 163.17 | 164.32 | 162.38 | 163.60 | 162.10 | 1.01% | 267,479 |
| Aug 1, 2025 | 164.36 | 164.42 | 160.78 | 161.97 | 160.49 | -0.78% | 496,104 |
| Jul 31, 2025 | 163.09 | 165.05 | 162.32 | 163.24 | 161.75 | -0.82% | 588,470 |
| Jul 30, 2025 | 165.66 | 166.91 | 163.60 | 164.59 | 163.08 | -0.55% | 693,381 |
| Jul 29, 2025 | 161.05 | 166.13 | 160.78 | 165.50 | 163.99 | 2.65% | 532,415 |
| Jul 28, 2025 | 164.78 | 164.78 | 161.07 | 161.23 | 159.75 | -2.00% | 468,289 |
| Jul 25, 2025 | 167.16 | 167.16 | 163.08 | 164.52 | 163.01 | -1.02% | 462,193 |
| Jul 24, 2025 | 166.20 | 168.92 | 165.70 | 166.22 | 164.70 | -1.97% | 774,524 |
| Jul 23, 2025 | 166.91 | 169.87 | 166.57 | 169.56 | 168.01 | 1.06% | 422,205 |
| Jul 22, 2025 | 165.55 | 168.32 | 165.55 | 167.78 | 166.24 | 1.46% | 269,952 |
| Jul 21, 2025 | 165.83 | 167.16 | 165.04 | 165.36 | 163.85 | 0.10% | 227,279 |
| Jul 18, 2025 | 162.39 | 165.37 | 161.99 | 165.20 | 163.69 | 1.76% | 400,025 |
| Jul 17, 2025 | 165.52 | 165.66 | 162.15 | 162.35 | 160.86 | -1.89% | 525,957 |