EastGroup Properties, Inc. - EGP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	180.26	177.37	177.37	181.16	175.41	530,799
November 18, 2025	177.18	180.11	180.11	180.42	176.85	391,560
November 17, 2025	177.12	177.55	177.55	179.34	176.61	273,200
November 14, 2025	177.22	176.66	176.66	177.81	175.71	326,800
November 13, 2025	177.22	177.38	177.38	179.37	177.18	371,018
November 12, 2025	178.01	177.89	177.89	179.6	177.43	308,300
November 11, 2025	177.6	179.43	179.43	179.46	177.08	251,300
November 10, 2025	177.79	176.81	176.81	178	176.2	248,346
November 07, 2025	174.72	177.7	177.7	177.81	174.57	213,112
November 06, 2025	174.37	174.49	174.49	176.04	174.21	246,500
November 05, 2025	175.78	174.88	174.88	176.41	174.22	337,704
November 04, 2025	175.76	175.06	175.06	177.04	174.6	234,831
November 03, 2025	173.45	175.93	175.93	175.98	172.17	372,300
October 31, 2025	175.18	174.53	174.53	176.11	174.12	364,137
October 30, 2025	172.87	175.65	175.65	176.13	172.87	240,300
October 29, 2025	175.75	174.03	174.03	176.81	173.09	358,100
October 28, 2025	177.94	177.08	177.08	178.32	175.12	362,100
October 27, 2025	178.26	178.91	178.91	180.6	176.61	415,100
October 24, 2025	182.26	177.2	177.2	182.26	173	776,142
October 23, 2025	180.31	179.46	179.46	181.29	178.52	372,900
October 22, 2025	180.84	180.67	180.67	181.49	178.66	365,036
October 21, 2025	182.92	180.27	180.27	183.05	179.91	346,430
October 20, 2025	181.05	182.72	182.72	183.38	180.23	263,938
October 17, 2025	175.94	179.86	179.86	180.18	175.94	419,900
October 16, 2025	175.95	176.12	176.12	180.25	174.81	574,200
October 15, 2025	170.83	174.6	174.6	175.9	170.83	530,800
October 14, 2025	167.45	170.21	170.21	170.8	167.45	286,300
October 13, 2025	166.49	168.85	168.85	169.62	166.49	214,800
October 10, 2025	171	166.12	166.12	171.27	166.11	275,200
October 09, 2025	173.21	170.57	170.57	173.21	170.18	236,209
October 08, 2025	171.89	172.39	172.39	173.18	169.94	268,401
October 07, 2025	172.51	172.02	172.02	172.58	170.67	194,800
October 06, 2025	172.31	171.8	171.8	172.65	170.63	251,000
October 03, 2025	170.76	171.15	171.15	172.36	170.64	224,000
October 02, 2025	172.02	170.18	170.18	172.92	167.78	306,602
October 01, 2025	169.55	172.11	172.11	172.78	169.51	366,543
September 30, 2025	168.13	169.26	169.26	169.59	167.59	393,000
September 29, 2025	168.47	169.36	167.81	169.4	167.25	372,400
September 26, 2025	166.08	168.29	166.75	168.47	166.08	370,500
September 25, 2025	164.8	165.58	164.06	166.54	164.8	187,300
September 24, 2025	168.8	165.07	163.56	169.35	164.8	343,400
September 23, 2025	168.8	168.06	166.52	170.52	167.22	386,600
September 22, 2025	165.46	168.61	167.07	169.12	164.26	563,600
September 19, 2025	168.47	166.02	164.5	168.57	165.91	655,205
September 18, 2025	166.24	168.42	166.88	168.61	165.75	304,415
September 17, 2025	167.83	165.94	164.42	169.47	165.74	294,573
September 16, 2025	167.18	166.88	166.88	167.93	166.35	407,207
September 15, 2025	167.22	166.74	166.74	168.15	166.11	387,700
September 12, 2025	167.84	166.95	166.95	167.84	165.84	393,500
September 11, 2025	163.31	167.67	167.67	167.74	163.31	298,039
September 10, 2025	164.11	163.48	163.48	165.53	163.1	329,500
September 09, 2025	166.85	164.92	164.92	166.89	163.39	618,300
September 08, 2025	164.29	166.97	166.97	167.12	164.29	657,800
September 05, 2025	169.63	168.17	168.17	171.84	166.09	750,583
September 04, 2025	166.81	168.22	168.22	168.25	164.8	427,844
September 03, 2025	165.6	166.09	165.98	166.99	165.42	208,842
September 02, 2025	167.63	165.85	165.85	167.9	165.22	290,440
August 29, 2025	168.59	169.56	169.56	170.22	168.31	347,700
August 28, 2025	168.89	168.34	168.34	168.89	166.5	305,432
August 27, 2025	168	168.77	168.77	171.25	167.85	451,900

EastGroup Properties, Inc. (EGP) NYSE