EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
190.15
+2.03 (1.08%)
At close: Mar 9, 2026, 4:00 PM EDT
190.15
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
EastGroup Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 186.32 | 188.88 | 183.37 | 189.77 | - | 0.88% | 166,230 |
| Mar 6, 2026 | 190.19 | 190.63 | 186.63 | 188.12 | 188.12 | -2.10% | 182,839 |
| Mar 5, 2026 | 192.90 | 193.28 | 190.87 | 192.16 | 192.16 | -1.37% | 183,948 |
| Mar 4, 2026 | 196.25 | 196.25 | 193.03 | 194.82 | 194.82 | -0.33% | 261,568 |
| Mar 3, 2026 | 192.71 | 195.97 | 191.20 | 195.46 | 195.46 | -0.40% | 362,318 |
| Mar 2, 2026 | 195.79 | 197.10 | 194.19 | 196.25 | 196.25 | -0.03% | 452,067 |
| Feb 27, 2026 | 191.87 | 197.95 | 191.87 | 196.31 | 196.31 | 0.71% | 501,525 |
| Feb 26, 2026 | 191.09 | 195.05 | 189.72 | 194.93 | 194.93 | 2.14% | 308,202 |
| Feb 25, 2026 | 190.57 | 191.89 | 188.93 | 190.85 | 190.85 | 0.15% | 300,410 |
| Feb 24, 2026 | 190.85 | 192.46 | 189.58 | 190.57 | 190.57 | -0.43% | 549,325 |
| Feb 23, 2026 | 191.46 | 193.96 | 191.04 | 191.40 | 191.40 | -0.79% | 279,663 |
| Feb 20, 2026 | 191.03 | 193.44 | 189.25 | 192.92 | 192.92 | 1.20% | 567,713 |
| Feb 19, 2026 | 191.25 | 192.25 | 190.24 | 190.64 | 190.64 | -0.35% | 244,992 |
| Feb 18, 2026 | 192.02 | 192.57 | 190.07 | 191.30 | 191.30 | -0.79% | 309,439 |
| Feb 17, 2026 | 191.92 | 193.69 | 190.48 | 192.83 | 192.83 | 1.00% | 393,448 |
| Feb 13, 2026 | 188.14 | 191.83 | 186.97 | 190.92 | 190.92 | 1.88% | 706,260 |
| Feb 12, 2026 | 190.90 | 191.20 | 185.49 | 187.40 | 187.40 | -1.32% | 630,337 |
| Feb 11, 2026 | 192.43 | 192.93 | 189.74 | 189.91 | 189.91 | -1.17% | 199,675 |
| Feb 10, 2026 | 190.91 | 193.14 | 190.91 | 192.15 | 192.15 | 0.87% | 277,524 |
| Feb 9, 2026 | 190.60 | 191.59 | 189.21 | 190.49 | 190.49 | 0.31% | 298,833 |
| Feb 6, 2026 | 187.05 | 191.03 | 187.05 | 189.91 | 189.91 | 0.76% | 461,857 |
| Feb 5, 2026 | 183.40 | 190.50 | 181.25 | 188.48 | 188.48 | 2.92% | 561,318 |
| Feb 4, 2026 | 181.91 | 184.24 | 180.14 | 183.13 | 183.13 | 1.68% | 674,719 |
| Feb 3, 2026 | 180.82 | 182.76 | 179.62 | 180.11 | 180.11 | -0.18% | 671,951 |
| Feb 2, 2026 | 181.41 | 182.67 | 179.87 | 180.44 | 180.44 | -0.66% | 369,599 |
| Jan 30, 2026 | 180.04 | 181.78 | 179.26 | 181.64 | 181.64 | 0.18% | 623,601 |
| Jan 29, 2026 | 178.82 | 181.36 | 177.59 | 181.31 | 181.31 | 2.11% | 307,351 |
| Jan 28, 2026 | 178.56 | 180.58 | 177.11 | 177.56 | 177.56 | -0.56% | 378,565 |
| Jan 27, 2026 | 177.64 | 180.21 | 177.64 | 178.56 | 178.56 | 0.52% | 488,862 |
| Jan 26, 2026 | 181.16 | 182.42 | 177.50 | 177.64 | 177.64 | -1.94% | 461,607 |
| Jan 23, 2026 | 181.59 | 182.06 | 178.62 | 181.16 | 181.16 | 0.67% | 323,683 |
| Jan 22, 2026 | 184.37 | 185.27 | 179.76 | 179.95 | 179.95 | -2.47% | 466,778 |
| Jan 21, 2026 | 186.84 | 188.03 | 183.37 | 184.50 | 184.50 | -0.67% | 381,147 |
| Jan 20, 2026 | 186.48 | 188.01 | 185.50 | 185.74 | 185.74 | -1.18% | 398,229 |
| Jan 16, 2026 | 185.71 | 188.44 | 185.00 | 187.96 | 187.96 | 0.80% | 348,454 |
| Jan 15, 2026 | 186.21 | 187.45 | 184.45 | 186.46 | 186.46 | 0.16% | 265,064 |
| Jan 14, 2026 | 184.14 | 186.74 | 183.83 | 186.17 | 186.17 | 0.71% | 337,096 |
| Jan 13, 2026 | 184.65 | 184.91 | 181.60 | 184.85 | 184.85 | 0.91% | 358,045 |
| Jan 12, 2026 | 183.93 | 185.12 | 182.92 | 183.19 | 183.19 | -0.47% | 226,052 |
| Jan 9, 2026 | 184.97 | 185.03 | 183.17 | 184.06 | 184.06 | 0.10% | 219,435 |
| Jan 8, 2026 | 183.27 | 185.54 | 182.89 | 183.88 | 183.88 | 0.21% | 344,098 |
| Jan 7, 2026 | 182.09 | 184.68 | 182.00 | 183.50 | 183.50 | 1.39% | 544,872 |
| Jan 6, 2026 | 179.78 | 181.04 | 177.85 | 180.99 | 180.99 | 0.46% | 244,956 |
| Jan 5, 2026 | 177.35 | 181.77 | 177.35 | 180.17 | 180.17 | 0.15% | 257,748 |
| Jan 2, 2026 | 177.45 | 179.96 | 176.70 | 179.90 | 179.90 | 0.99% | 296,930 |
| Dec 31, 2025 | 180.08 | 180.08 | 177.53 | 178.14 | 178.14 | -1.85% | 230,948 |
| Dec 30, 2025 | 180.38 | 181.76 | 180.27 | 181.50 | 179.95 | 0.35% | 183,971 |
| Dec 29, 2025 | 181.85 | 181.85 | 179.58 | 180.86 | 179.32 | -0.06% | 197,392 |
| Dec 26, 2025 | 181.70 | 181.70 | 179.97 | 180.96 | 179.41 | -0.22% | 121,130 |
| Dec 24, 2025 | 181.53 | 183.16 | 181.05 | 181.36 | 179.81 | 0.44% | 166,178 |
| Dec 23, 2025 | 180.38 | 181.11 | 179.53 | 180.57 | 179.03 | -0.31% | 218,033 |
| Dec 22, 2025 | 180.73 | 182.30 | 180.34 | 181.13 | 179.58 | 0.23% | 227,633 |
| Dec 19, 2025 | 182.47 | 184.85 | 180.03 | 180.71 | 179.17 | -0.71% | 572,015 |
| Dec 18, 2025 | 183.00 | 184.94 | 181.43 | 182.01 | 180.46 | -0.27% | 299,785 |
| Dec 17, 2025 | 180.73 | 183.00 | 179.78 | 182.51 | 180.95 | 0.82% | 426,831 |
| Dec 16, 2025 | 183.19 | 184.76 | 181.02 | 181.03 | 179.48 | -1.34% | 506,952 |
| Dec 15, 2025 | 183.53 | 183.53 | 181.33 | 183.49 | 181.92 | 0.53% | 382,678 |
| Dec 12, 2025 | 187.25 | 187.25 | 181.23 | 182.53 | 180.97 | -0.94% | 423,055 |
| Dec 11, 2025 | 183.37 | 184.97 | 182.39 | 184.26 | 182.69 | 0.89% | 342,816 |
| Dec 10, 2025 | 179.71 | 183.64 | 179.32 | 182.63 | 181.07 | 1.97% | 365,721 |
| Dec 9, 2025 | 179.70 | 180.71 | 177.34 | 179.10 | 177.57 | 0.18% | 332,984 |
| Dec 8, 2025 | 179.16 | 180.41 | 177.73 | 178.77 | 177.24 | -0.63% | 346,125 |
| Dec 5, 2025 | 179.60 | 181.38 | 178.76 | 179.91 | 178.37 | -0.32% | 298,400 |
| Dec 4, 2025 | 179.14 | 180.78 | 177.93 | 180.48 | 178.94 | 0.69% | 287,786 |
| Dec 3, 2025 | 178.80 | 179.72 | 177.35 | 179.24 | 177.71 | -0.12% | 379,598 |
| Dec 2, 2025 | 180.54 | 181.50 | 179.19 | 179.45 | 177.92 | -0.60% | 232,866 |
| Dec 1, 2025 | 180.23 | 181.66 | 177.17 | 180.54 | 179.00 | -0.35% | 196,853 |
| Nov 28, 2025 | 182.16 | 182.34 | 180.29 | 181.18 | 179.63 | - | 125,720 |
| Nov 26, 2025 | 180.34 | 182.70 | 180.34 | 181.18 | 179.63 | 0.12% | 216,881 |
| Nov 25, 2025 | 179.65 | 182.31 | 179.32 | 180.97 | 179.42 | 0.59% | 384,547 |
| Nov 24, 2025 | 179.79 | 180.71 | 177.37 | 179.90 | 178.36 | 0.06% | 408,327 |
| Nov 21, 2025 | 176.83 | 179.84 | 174.89 | 179.79 | 178.25 | 2.32% | 420,355 |
| Nov 20, 2025 | 179.03 | 180.22 | 175.41 | 175.72 | 174.22 | -0.93% | 374,568 |
| Nov 19, 2025 | 180.26 | 181.16 | 175.41 | 177.37 | 175.86 | -1.52% | 541,686 |
| Nov 18, 2025 | 177.18 | 180.42 | 176.85 | 180.11 | 178.57 | 1.44% | 391,560 |
| Nov 17, 2025 | 177.12 | 179.34 | 176.61 | 177.55 | 176.03 | 0.50% | 273,155 |
| Nov 14, 2025 | 177.22 | 177.81 | 175.71 | 176.66 | 175.15 | -0.41% | 326,753 |
| Nov 13, 2025 | 177.22 | 179.37 | 177.18 | 177.38 | 175.87 | -0.29% | 371,018 |
| Nov 12, 2025 | 178.01 | 179.60 | 177.43 | 177.89 | 176.37 | -0.86% | 308,285 |
| Nov 11, 2025 | 177.60 | 179.46 | 177.08 | 179.43 | 177.90 | 1.48% | 251,266 |
| Nov 10, 2025 | 177.79 | 178.00 | 176.20 | 176.81 | 175.30 | -0.50% | 248,346 |
| Nov 7, 2025 | 174.72 | 177.81 | 174.57 | 177.70 | 176.18 | 1.84% | 213,112 |
| Nov 6, 2025 | 174.37 | 176.04 | 174.21 | 174.49 | 173.00 | -0.22% | 246,461 |
| Nov 5, 2025 | 175.78 | 176.41 | 174.22 | 174.88 | 173.39 | -0.10% | 337,704 |
| Nov 4, 2025 | 175.76 | 177.04 | 174.60 | 175.06 | 173.56 | -0.49% | 234,831 |
| Nov 3, 2025 | 173.45 | 175.98 | 172.17 | 175.93 | 174.43 | 0.80% | 372,266 |
| Oct 31, 2025 | 175.18 | 176.11 | 174.12 | 174.53 | 173.04 | -0.64% | 364,137 |
| Oct 30, 2025 | 172.87 | 176.13 | 172.87 | 175.65 | 174.15 | 0.93% | 240,268 |
| Oct 29, 2025 | 175.75 | 176.81 | 173.09 | 174.03 | 172.54 | -1.72% | 358,081 |
| Oct 28, 2025 | 177.94 | 178.32 | 175.12 | 177.08 | 175.57 | -1.02% | 362,079 |
| Oct 27, 2025 | 178.26 | 180.60 | 176.61 | 178.91 | 177.38 | 0.97% | 415,061 |
| Oct 24, 2025 | 182.26 | 182.26 | 173.00 | 177.20 | 175.69 | -1.26% | 776,142 |
| Oct 23, 2025 | 180.31 | 181.29 | 178.52 | 179.46 | 177.93 | -0.67% | 372,888 |
| Oct 22, 2025 | 180.84 | 181.49 | 178.66 | 180.67 | 179.13 | 0.22% | 365,036 |
| Oct 21, 2025 | 182.92 | 183.05 | 179.91 | 180.27 | 178.73 | -1.34% | 346,430 |
| Oct 20, 2025 | 181.05 | 183.38 | 180.23 | 182.72 | 181.16 | 1.59% | 263,938 |
| Oct 17, 2025 | 175.94 | 180.18 | 175.94 | 179.86 | 178.32 | 2.12% | 419,854 |
| Oct 16, 2025 | 175.95 | 180.25 | 174.81 | 176.12 | 174.62 | 0.87% | 574,164 |
| Oct 15, 2025 | 170.83 | 175.90 | 170.83 | 174.60 | 173.11 | 2.58% | 530,775 |
| Oct 14, 2025 | 167.45 | 170.80 | 167.45 | 170.21 | 168.76 | 0.81% | 286,282 |