Skip to main content
EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
202.22
+2.06 (1.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EastGroup Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%381,320
Apr 21, 2026202.94203.60199.80201.79201.79-0.65%406,866
Apr 20, 2026200.06203.44198.51203.11203.111.12%315,073
Apr 17, 2026197.42201.59197.14200.86200.862.02%315,949
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%282,684
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%286,291
Apr 6, 2026188.44189.35186.95187.68187.68-0.39%195,127
Apr 2, 2026187.09190.00184.76188.41188.410.56%216,297
Apr 1, 2026185.01189.27185.01187.36187.361.23%363,852
Mar 31, 2026184.09187.03182.30185.09185.090.87%431,519
Mar 30, 2026185.06185.62182.56183.49181.940.17%277,394
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
Feb 2, 2026181.41182.67179.87180.44178.92-0.66%369,599
Jan 30, 2026180.04181.78179.26181.64180.110.18%623,602
Jan 29, 2026178.82181.36177.59181.31179.782.11%307,355
Jan 28, 2026178.56180.58177.11177.56176.06-0.56%378,568
Jan 27, 2026177.64180.21177.64178.56177.050.52%488,862
Jan 26, 2026181.16182.42177.50177.64176.14-1.94%461,607
Jan 23, 2026181.59182.06178.62181.16179.630.67%323,686
Jan 22, 2026184.37185.27179.76179.95178.43-2.47%466,778
Jan 21, 2026186.84188.03183.37184.50182.94-0.67%381,197
Jan 20, 2026186.48188.01185.50185.74184.17-1.18%398,238
Jan 16, 2026185.71188.44185.00187.96186.370.80%357,776
Jan 15, 2026186.21187.45184.45186.46184.880.16%265,371
Jan 14, 2026184.14186.74183.83186.17184.600.71%337,374
Jan 13, 2026184.65184.91181.60184.85183.290.91%358,045
Jan 12, 2026183.93185.12182.92183.19181.64-0.47%226,074
Jan 9, 2026184.97185.03183.17184.06182.510.10%219,435
Jan 8, 2026183.27185.54182.89183.88182.330.21%344,100
Jan 7, 2026182.09184.68182.00183.50181.951.39%546,334
Jan 6, 2026179.78181.04177.85180.99179.460.46%247,246
Jan 5, 2026177.35181.77177.35180.17178.650.15%260,968
Jan 2, 2026177.45179.96176.70179.90178.380.99%298,125
Dec 31, 2025180.08180.08177.53178.14176.64-1.85%237,453
Dec 30, 2025180.38181.76180.27181.50178.430.35%184,076
Dec 29, 2025181.85181.85179.58180.86177.80-0.06%197,392
Dec 26, 2025181.70181.70179.97180.96177.90-0.22%121,130
Dec 24, 2025181.53183.16181.05181.36178.290.44%166,178
Dec 23, 2025180.38181.11179.53180.57177.52-0.31%218,033
Dec 22, 2025180.73182.30180.34181.13178.070.23%227,633
Dec 19, 2025182.47184.85180.03180.71177.65-0.71%572,015
Dec 18, 2025183.00184.94181.43182.01178.93-0.27%299,785
Dec 17, 2025180.73183.00179.78182.51179.420.82%426,831
Dec 16, 2025183.19184.76181.02181.03177.97-1.34%506,952
Dec 15, 2025183.53183.53181.33183.49180.390.53%382,678
Dec 12, 2025187.25187.25181.23182.53179.44-0.94%423,055
Dec 11, 2025183.37184.97182.39184.26181.140.89%342,816
Dec 10, 2025179.71183.64179.32182.63179.541.97%365,721
Dec 9, 2025179.70180.71177.34179.10176.070.18%332,984
Dec 8, 2025179.16180.41177.73178.77175.75-0.63%346,125
Dec 5, 2025179.60181.38178.76179.91176.87-0.32%298,400
Dec 4, 2025179.14180.78177.93180.48177.430.69%287,786
Dec 3, 2025178.80179.72177.35179.24176.21-0.12%379,598