Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025179.60181.38178.76179.91179.91-0.32%298,399
Dec 4, 2025179.14180.78177.93180.48180.480.69%287,786
Dec 3, 2025178.80179.72177.35179.24179.24-0.12%365,690
Dec 2, 2025180.54181.50179.19179.45179.45-0.60%232,539
Dec 1, 2025180.23181.66177.17180.54180.54-0.35%196,853
Nov 28, 2025182.16182.34180.29181.18181.18-125,716
Nov 26, 2025180.34182.70180.34181.18181.180.12%216,879
Nov 25, 2025179.65182.31179.32180.97180.970.59%354,052
Nov 24, 2025179.79180.71177.37179.90179.900.06%401,610
Nov 21, 2025176.83179.84174.89179.79179.792.32%420,290
Nov 20, 2025179.03180.22175.41175.72175.72-0.93%374,568
Nov 19, 2025180.26181.16175.41177.37177.37-1.52%541,686
Nov 18, 2025177.18180.42176.85180.11180.111.44%391,560
Nov 17, 2025177.12179.34176.61177.55177.550.50%273,155
Nov 14, 2025177.22177.81175.71176.66176.66-0.41%326,753
Nov 13, 2025177.22179.37177.18177.38177.38-0.29%371,018
Nov 12, 2025178.01179.60177.43177.89177.89-0.86%308,285
Nov 11, 2025177.60179.46177.08179.43179.431.48%251,266
Nov 10, 2025177.79178.00176.20176.81176.81-0.50%248,346
Nov 7, 2025174.72177.81174.57177.70177.701.84%213,112
Nov 6, 2025174.37176.04174.21174.49174.49-0.22%246,461
Nov 5, 2025175.78176.41174.22174.88174.88-0.10%337,704
Nov 4, 2025175.76177.04174.60175.06175.06-0.49%234,831
Nov 3, 2025173.45175.98172.17175.93175.930.80%372,266
Oct 31, 2025175.18176.11174.12174.53174.53-0.64%364,137
Oct 30, 2025172.87176.13172.87175.65175.650.93%240,268
Oct 29, 2025175.75176.81173.09174.03174.03-1.72%358,081
Oct 28, 2025177.94178.32175.12177.08177.08-1.02%362,079
Oct 27, 2025178.26180.60176.61178.91178.910.97%415,061
Oct 24, 2025182.26182.26173.00177.20177.20-1.26%776,142
Oct 23, 2025180.31181.29178.52179.46179.46-0.67%372,888
Oct 22, 2025180.84181.49178.66180.67180.670.22%365,036
Oct 21, 2025182.92183.05179.91180.27180.27-1.34%346,430
Oct 20, 2025181.05183.38180.23182.72182.721.59%263,938
Oct 17, 2025175.94180.18175.94179.86179.862.12%419,854
Oct 16, 2025175.95180.25174.81176.12176.120.87%574,164
Oct 15, 2025170.83175.90170.83174.60174.602.58%530,775
Oct 14, 2025167.45170.80167.45170.21170.210.81%286,282
Oct 13, 2025166.49169.62166.49168.85168.851.64%214,757
Oct 10, 2025171.00171.27166.11166.12166.12-2.61%275,196
Oct 9, 2025173.21173.21170.18170.57170.57-1.06%236,209
Oct 8, 2025171.89173.18169.94172.39172.390.22%268,401
Oct 7, 2025172.51172.58170.67172.02172.020.13%194,783
Oct 6, 2025172.31172.65170.63171.80171.800.38%250,974
Oct 3, 2025170.76172.36170.64171.15171.150.57%223,984
Oct 2, 2025172.02172.92167.78170.18170.18-1.12%306,602
Oct 1, 2025169.55172.78169.51172.11172.111.68%366,543
Sep 30, 2025168.13169.59167.59169.26169.26-0.06%392,955
Sep 29, 2025168.47169.40167.25169.36167.810.64%372,399
Sep 26, 2025166.08168.47166.08168.29166.751.64%370,484