EastGroup Properties, Inc. (EGP)
NYSE: EGP · Real-Time Price · USD
162.53
+0.63 (0.39%)
Aug 15, 2025, 9:38 AM - Market open
EastGroup Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 162.77 | 163.08 | 160.81 | 161.90 | 161.90 | -1.39% | 240,482 |
| Aug 13, 2025 | 161.81 | 164.50 | 161.15 | 164.18 | 164.18 | 1.53% | 205,333 |
| Aug 12, 2025 | 159.89 | 161.92 | 159.47 | 161.71 | 161.71 | 1.41% | 214,847 |
| Aug 11, 2025 | 160.06 | 161.52 | 159.37 | 159.46 | 159.46 | -1.02% | 355,882 |
| Aug 8, 2025 | 163.19 | 163.19 | 160.86 | 161.10 | 161.10 | -1.36% | 461,345 |
| Aug 7, 2025 | 163.10 | 163.78 | 160.80 | 163.32 | 163.32 | 0.85% | 263,287 |
| Aug 6, 2025 | 163.75 | 163.87 | 160.81 | 161.95 | 161.95 | -1.40% | 472,827 |
| Aug 5, 2025 | 164.16 | 164.63 | 162.97 | 164.25 | 164.25 | 0.40% | 434,673 |
| Aug 4, 2025 | 163.17 | 164.32 | 162.38 | 163.60 | 163.60 | 1.01% | 267,479 |
| Aug 1, 2025 | 164.36 | 164.42 | 160.78 | 161.97 | 161.97 | -0.78% | 496,104 |
| Jul 31, 2025 | 163.09 | 165.05 | 162.32 | 163.24 | 163.24 | -0.82% | 588,470 |
| Jul 30, 2025 | 165.66 | 166.91 | 163.60 | 164.59 | 164.59 | -0.55% | 693,381 |
| Jul 29, 2025 | 161.05 | 166.13 | 160.78 | 165.50 | 165.50 | 2.65% | 532,415 |
| Jul 28, 2025 | 164.78 | 164.78 | 161.07 | 161.23 | 161.23 | -2.00% | 468,289 |
| Jul 25, 2025 | 167.16 | 167.16 | 163.08 | 164.52 | 164.52 | -1.02% | 462,193 |
| Jul 24, 2025 | 166.20 | 168.92 | 165.70 | 166.22 | 166.22 | -1.97% | 774,524 |
| Jul 23, 2025 | 166.91 | 169.87 | 166.57 | 169.56 | 169.56 | 1.06% | 422,205 |
| Jul 22, 2025 | 165.55 | 168.32 | 165.55 | 167.78 | 167.78 | 1.46% | 269,952 |
| Jul 21, 2025 | 165.83 | 167.16 | 165.04 | 165.36 | 165.36 | 0.10% | 227,279 |
| Jul 18, 2025 | 162.39 | 165.37 | 161.99 | 165.20 | 165.20 | 1.76% | 400,025 |
| Jul 17, 2025 | 165.52 | 165.66 | 162.15 | 162.35 | 162.35 | -1.89% | 525,957 |
| Jul 16, 2025 | 166.65 | 168.60 | 165.07 | 165.47 | 165.47 | 0.82% | 531,528 |
| Jul 15, 2025 | 168.58 | 168.83 | 163.92 | 164.13 | 164.13 | -2.35% | 474,336 |
| Jul 14, 2025 | 168.37 | 169.31 | 167.34 | 168.08 | 168.08 | 0.05% | 483,639 |
| Jul 11, 2025 | 164.73 | 168.06 | 163.73 | 168.00 | 168.00 | 0.76% | 444,231 |
| Jul 10, 2025 | 167.02 | 169.95 | 166.40 | 166.74 | 166.74 | -0.06% | 920,343 |
| Jul 9, 2025 | 169.29 | 170.05 | 166.04 | 166.84 | 166.84 | -0.81% | 359,918 |
| Jul 8, 2025 | 166.92 | 170.08 | 166.77 | 168.20 | 168.20 | 0.52% | 371,762 |
| Jul 7, 2025 | 169.70 | 171.15 | 166.90 | 167.33 | 167.33 | -1.50% | 305,069 |
| Jul 3, 2025 | 170.38 | 170.71 | 169.73 | 169.88 | 169.88 | 0.01% | 129,356 |
| Jul 2, 2025 | 167.95 | 170.03 | 167.47 | 169.86 | 169.86 | 1.14% | 382,205 |
| Jul 1, 2025 | 165.83 | 171.00 | 165.49 | 167.95 | 167.95 | 0.50% | 587,178 |
| Jun 30, 2025 | 165.88 | 167.29 | 163.65 | 167.12 | 167.12 | -0.26% | 442,566 |
| Jun 27, 2025 | 169.16 | 170.94 | 167.04 | 167.55 | 166.16 | -0.56% | 625,599 |
| Jun 26, 2025 | 168.47 | 168.91 | 167.02 | 168.50 | 167.10 | 0.35% | 283,485 |
| Jun 25, 2025 | 172.91 | 173.07 | 167.66 | 167.91 | 166.52 | -3.34% | 313,395 |
| Jun 24, 2025 | 173.02 | 174.54 | 172.47 | 173.72 | 172.28 | 0.13% | 195,738 |
| Jun 23, 2025 | 171.52 | 174.00 | 170.03 | 173.50 | 172.06 | 1.05% | 290,987 |
| Jun 20, 2025 | 171.49 | 173.25 | 170.88 | 171.70 | 170.27 | 0.43% | 636,448 |
| Jun 18, 2025 | 170.56 | 172.47 | 170.02 | 170.97 | 169.55 | 0.24% | 237,992 |
| Jun 17, 2025 | 170.43 | 171.29 | 169.03 | 170.56 | 169.14 | 0.01% | 355,160 |
| Jun 16, 2025 | 172.28 | 172.54 | 169.64 | 170.54 | 169.12 | -0.26% | 291,115 |
| Jun 13, 2025 | 170.51 | 171.16 | 168.79 | 170.99 | 169.57 | -0.62% | 260,417 |
| Jun 12, 2025 | 171.25 | 172.66 | 170.79 | 172.05 | 170.62 | -0.02% | 256,862 |
| Jun 11, 2025 | 173.50 | 175.09 | 171.11 | 172.09 | 170.66 | -0.93% | 318,142 |
| Jun 10, 2025 | 172.27 | 174.63 | 172.03 | 173.71 | 172.27 | 1.02% | 357,716 |
| Jun 9, 2025 | 171.62 | 172.64 | 170.42 | 171.96 | 170.53 | 0.45% | 276,505 |
| Jun 6, 2025 | 170.39 | 171.47 | 169.84 | 171.19 | 169.77 | 1.35% | 283,612 |
| Jun 5, 2025 | 169.03 | 169.39 | 167.15 | 168.91 | 167.51 | 0.31% | 222,377 |
| Jun 4, 2025 | 169.47 | 169.82 | 168.32 | 168.39 | 166.99 | -0.73% | 343,464 |