Skip to main content
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
207.29
+2.60 (1.27%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026205.39207.33204.81207.29207.291.27%543,016
Jun 25, 2026204.38205.57201.05204.69204.690.56%385,749
Jun 24, 2026207.46207.58200.71203.55203.55-0.65%398,905
Jun 23, 2026203.70205.74203.46204.89204.890.82%266,688
Jun 22, 2026200.62203.95199.88203.22203.221.63%319,125
Jun 18, 2026201.15201.15198.14199.97199.971.23%650,550
Jun 17, 2026202.57203.58196.89197.55197.55-3.12%336,254
Jun 16, 2026205.59206.58202.54203.92203.92-0.36%290,984
Jun 15, 2026205.59206.24204.21204.65204.65-0.31%489,267
Jun 12, 2026204.62205.95202.72205.29205.291.30%250,699
Jun 11, 2026200.78204.11200.37202.66202.660.89%303,907
Jun 10, 2026203.47204.65200.72200.87200.87-0.80%336,552
Jun 9, 2026198.83203.83198.30202.48202.482.57%488,689
Jun 8, 2026198.53198.75195.40197.41197.41-0.40%363,849
Jun 5, 2026197.31200.15196.94198.21198.21-0.11%272,116
Jun 4, 2026199.50200.83195.77198.42198.420.72%268,479
Jun 3, 2026194.32197.99194.32197.01197.010.64%265,668
Jun 2, 2026194.47195.96192.68195.75195.750.47%345,974
Jun 1, 2026199.92200.95194.79194.83194.83-3.51%310,596
May 29, 2026204.52207.14200.94201.91201.91-1.41%480,698
May 28, 2026205.03206.12203.54204.80204.80-0.42%312,928
May 27, 2026206.78207.65205.20205.67205.67-0.63%293,611
May 26, 2026205.43207.72205.00206.98206.980.89%441,128
May 22, 2026205.61206.16203.60205.16205.16-0.01%242,063
May 21, 2026204.01205.32202.40205.18205.180.07%270,157
May 20, 2026204.00205.06201.54205.04205.041.34%248,341
May 19, 2026200.19202.64200.16202.32202.320.08%249,788
May 18, 2026201.53203.49201.53202.16202.160.70%166,986
May 15, 2026202.32202.32199.39200.76200.76-0.76%230,307
May 14, 2026204.49204.90202.21202.29202.29-0.62%162,891
May 13, 2026203.46204.89202.43203.55203.55-0.22%276,319
May 12, 2026204.26204.56201.72204.00204.000.01%241,488
May 11, 2026205.54206.24203.37203.98203.98-0.65%330,082
May 8, 2026204.46206.78203.97205.32205.320.70%404,639
May 7, 2026203.16204.19202.11203.89203.890.44%860,124
May 6, 2026201.06203.98200.77203.00203.001.30%361,411
May 5, 2026197.55201.24197.55200.40200.401.04%318,790
May 4, 2026199.08200.30197.00198.34198.34-0.92%317,957
May 1, 2026200.20201.82199.48200.18200.18-0.51%304,149
Apr 30, 2026196.00201.69195.81201.20201.201.55%397,918
Apr 29, 2026201.28201.65197.81198.13198.13-2.02%368,903
Apr 28, 2026202.38202.69199.21202.22202.221.03%334,459
Apr 27, 2026198.08202.12198.08200.16200.161.16%642,721
Apr 24, 2026199.37201.83196.80197.86197.86-1.34%754,533
Apr 23, 2026200.56202.33196.07200.54200.54-0.16%531,680
Apr 22, 2026203.00203.00200.39200.87200.87-0.46%381,344
Apr 21, 2026202.94203.60199.80201.79201.79-0.65%406,866
Apr 20, 2026200.06203.44198.51203.11203.111.12%315,088
Apr 17, 2026197.42201.59197.14200.86200.862.02%316,199
Apr 16, 2026196.37198.61196.05196.89196.890.76%515,932
Apr 15, 2026194.50196.10193.83195.40195.400.15%366,066
Apr 14, 2026194.97195.76191.40195.10195.101.13%282,776
Apr 13, 2026193.57193.88191.56192.92192.92-0.52%221,316
Apr 10, 2026192.94194.47191.02193.92193.920.62%247,657
Apr 9, 2026193.95194.63192.67192.73192.73-0.17%246,969
Apr 8, 2026192.26195.40191.96193.06193.061.77%625,887
Apr 7, 2026187.90190.69187.02189.70189.701.08%286,297
Apr 6, 2026188.44189.35186.95187.68187.68-0.39%195,128
Apr 2, 2026187.09190.00184.76188.41188.410.56%216,301
Apr 1, 2026185.01189.27185.01187.36187.361.23%363,852
Mar 31, 2026184.09187.03182.30185.09185.091.73%431,542
Mar 30, 2026185.06185.62182.56183.49181.940.17%288,995
Mar 27, 2026183.57185.74182.20183.17181.62-0.48%393,610
Mar 26, 2026182.58185.91181.99184.06182.510.25%474,990
Mar 25, 2026183.74184.75181.90183.60182.050.38%311,140
Mar 24, 2026183.56185.52181.87182.90181.35-0.58%327,061
Mar 23, 2026186.37188.40182.89183.96182.410.48%583,237
Mar 20, 2026188.17188.17181.43183.09181.54-2.17%628,275
Mar 19, 2026187.58187.92185.41187.15185.57-0.54%200,839
Mar 18, 2026189.47191.36188.04188.16186.57-1.49%308,661
Mar 17, 2026192.31193.05190.72191.00189.390.54%215,155
Mar 16, 2026189.62191.82189.40189.97188.371.26%261,798
Mar 13, 2026190.07190.69187.37187.61186.03-0.44%307,791
Mar 12, 2026189.09189.84187.39188.44186.85-0.77%318,135
Mar 11, 2026190.37191.39187.10189.90188.30-0.66%261,875
Mar 10, 2026189.40193.45188.95191.17189.560.54%337,007
Mar 9, 2026186.32190.97183.37190.15188.541.08%392,488
Mar 6, 2026190.19190.63186.63188.12186.53-2.10%182,839
Mar 5, 2026192.90193.28190.87192.16190.54-1.37%185,916
Mar 4, 2026196.25196.25193.03194.82193.17-0.33%261,568
Mar 3, 2026192.71195.97191.20195.46193.81-0.40%362,318
Mar 2, 2026195.79197.10194.19196.25194.59-0.03%452,067
Feb 27, 2026191.87197.95191.87196.31194.650.71%507,862
Feb 26, 2026191.09195.05189.72194.93193.282.14%308,202
Feb 25, 2026190.57191.89188.93190.85189.240.15%300,449
Feb 24, 2026190.85192.46189.58190.57188.96-0.43%549,325
Feb 23, 2026191.46193.96191.04191.40189.78-0.79%279,666
Feb 20, 2026191.03193.44189.25192.92191.291.20%567,730
Feb 19, 2026191.25192.25190.24190.64189.03-0.35%244,992
Feb 18, 2026192.02192.57190.07191.30189.68-0.79%309,447
Feb 17, 2026191.92193.69190.48192.83191.201.00%414,301
Feb 13, 2026188.14191.83186.97190.92189.311.88%706,260
Feb 12, 2026190.90191.20185.49187.40185.82-1.32%630,337
Feb 11, 2026192.43192.93189.74189.91188.31-1.17%199,677
Feb 10, 2026190.91193.14190.91192.15190.530.87%277,527
Feb 9, 2026190.60191.59189.22190.49188.880.31%298,833
Feb 6, 2026187.05191.03187.05189.91188.310.76%462,046
Feb 5, 2026183.40190.50181.25188.48186.892.92%561,409
Feb 4, 2026181.91184.24180.14183.13181.581.68%674,725
Feb 3, 2026180.82182.76179.62180.11178.59-0.18%673,064