EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
172.44
+4.48 (2.67%)
At close: May 12, 2025, 4:00 PM
172.44
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
EastGroup Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 172.00 | 174.47 | 171.84 | 172.44 | 172.44 | 2.67% | 312,834 |
| May 9, 2025 | 166.90 | 168.62 | 166.90 | 167.96 | 167.96 | 0.57% | 231,352 |
| May 8, 2025 | 165.77 | 168.67 | 164.29 | 167.01 | 167.01 | 1.14% | 324,196 |
| May 7, 2025 | 166.30 | 167.46 | 164.30 | 165.13 | 165.13 | -0.11% | 572,154 |
| May 6, 2025 | 165.84 | 166.24 | 164.26 | 165.31 | 165.31 | -0.91% | 273,070 |
| May 5, 2025 | 166.28 | 168.23 | 165.89 | 166.82 | 166.82 | -0.21% | 167,821 |
| May 2, 2025 | 166.48 | 168.00 | 165.87 | 167.17 | 167.17 | 1.88% | 317,598 |
| May 1, 2025 | 164.38 | 165.12 | 162.53 | 164.08 | 164.08 | 0.40% | 281,222 |
| Apr 30, 2025 | 162.72 | 163.52 | 159.18 | 163.42 | 163.42 | 0.19% | 451,002 |
| Apr 29, 2025 | 163.31 | 164.50 | 161.40 | 163.11 | 163.11 | -0.55% | 601,317 |
| Apr 28, 2025 | 163.16 | 164.82 | 160.98 | 164.01 | 164.01 | 0.64% | 481,846 |
| Apr 25, 2025 | 161.89 | 164.27 | 160.71 | 162.97 | 162.97 | 0.03% | 446,188 |
| Apr 24, 2025 | 163.12 | 167.53 | 161.23 | 162.92 | 162.92 | 1.53% | 944,160 |
| Apr 23, 2025 | 161.35 | 163.36 | 159.01 | 160.47 | 160.47 | 0.93% | 533,020 |
| Apr 22, 2025 | 158.00 | 160.01 | 156.72 | 158.99 | 158.99 | 1.98% | 389,803 |
| Apr 21, 2025 | 158.09 | 158.81 | 152.53 | 155.91 | 155.91 | -2.50% | 297,979 |
| Apr 17, 2025 | 155.71 | 161.73 | 155.71 | 159.90 | 159.90 | 1.16% | 332,280 |
| Apr 16, 2025 | 156.93 | 159.44 | 155.50 | 158.06 | 158.06 | 0.84% | 517,774 |
| Apr 15, 2025 | 156.46 | 157.78 | 155.41 | 156.74 | 156.74 | 0.09% | 443,904 |
| Apr 14, 2025 | 155.83 | 158.14 | 152.86 | 156.60 | 156.60 | 0.99% | 438,308 |
| Apr 11, 2025 | 151.80 | 155.47 | 149.81 | 155.06 | 155.06 | 1.89% | 528,656 |
| Apr 10, 2025 | 154.42 | 155.29 | 149.15 | 152.18 | 152.18 | -2.64% | 613,830 |
| Apr 9, 2025 | 142.32 | 157.18 | 137.67 | 156.30 | 156.30 | 7.59% | 1,833,754 |
| Apr 8, 2025 | 156.54 | 156.54 | 143.42 | 145.28 | 145.28 | -4.74% | 753,687 |
| Apr 7, 2025 | 153.89 | 160.67 | 149.77 | 152.51 | 152.51 | -4.94% | 672,049 |
| Apr 4, 2025 | 161.98 | 162.15 | 155.29 | 160.43 | 160.43 | -3.24% | 831,618 |
| Apr 3, 2025 | 173.01 | 175.61 | 165.77 | 165.80 | 165.80 | -5.61% | 593,255 |
| Apr 2, 2025 | 176.14 | 176.44 | 174.11 | 175.65 | 175.65 | -0.25% | 351,829 |
| Apr 1, 2025 | 177.02 | 177.97 | 174.32 | 176.09 | 176.09 | -0.03% | 465,636 |
| Mar 31, 2025 | 175.28 | 177.58 | 175.09 | 176.15 | 176.15 | -0.16% | 603,610 |
| Mar 28, 2025 | 177.59 | 177.90 | 174.56 | 176.44 | 175.05 | -0.21% | 411,189 |
| Mar 27, 2025 | 177.89 | 179.56 | 176.47 | 176.81 | 175.42 | -0.60% | 400,631 |
| Mar 26, 2025 | 175.99 | 178.59 | 175.99 | 177.87 | 176.47 | 1.52% | 566,581 |
| Mar 25, 2025 | 176.36 | 177.79 | 174.04 | 175.20 | 173.82 | -0.66% | 500,631 |
| Mar 24, 2025 | 174.30 | 176.62 | 173.11 | 176.36 | 174.97 | 1.88% | 494,937 |
| Mar 21, 2025 | 175.66 | 176.01 | 172.15 | 173.11 | 171.75 | -2.13% | 1,083,654 |
| Mar 20, 2025 | 178.35 | 179.82 | 176.45 | 176.87 | 175.48 | -1.34% | 541,724 |
| Mar 19, 2025 | 179.25 | 180.18 | 177.62 | 179.27 | 177.86 | -0.19% | 577,658 |
| Mar 18, 2025 | 181.55 | 182.23 | 179.23 | 179.62 | 178.20 | -1.06% | 389,191 |
| Mar 17, 2025 | 178.37 | 182.06 | 178.37 | 181.55 | 180.12 | 0.91% | 463,845 |
| Mar 14, 2025 | 177.96 | 180.15 | 177.13 | 179.92 | 178.50 | 1.89% | 436,346 |
| Mar 13, 2025 | 181.69 | 183.25 | 176.33 | 176.58 | 175.19 | -2.47% | 469,129 |
| Mar 12, 2025 | 182.05 | 183.41 | 180.07 | 181.05 | 179.62 | -0.87% | 441,016 |
| Mar 11, 2025 | 180.72 | 183.25 | 179.90 | 182.63 | 181.19 | 0.84% | 473,365 |
| Mar 10, 2025 | 184.70 | 186.55 | 179.87 | 181.10 | 179.67 | -1.80% | 513,459 |
| Mar 7, 2025 | 185.83 | 188.89 | 184.40 | 184.42 | 182.97 | -0.61% | 562,513 |
| Mar 6, 2025 | 186.00 | 187.34 | 184.05 | 185.55 | 184.09 | -1.02% | 567,342 |
| Mar 5, 2025 | 183.18 | 188.13 | 183.18 | 187.46 | 185.98 | 1.82% | 387,025 |
| Mar 4, 2025 | 185.11 | 186.08 | 183.61 | 184.11 | 182.66 | -0.47% | 371,758 |
| Mar 3, 2025 | 183.84 | 186.13 | 182.42 | 184.98 | 183.52 | 1.16% | 489,593 |