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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	165.63	169.5	169.5	169.88	165.53	255,200
August 21, 2025	163.83	163.78	163.78	164.48	162.95	195,200
August 20, 2025	167.46	164.9	164.9	168.18	164.47	334,124
August 19, 2025	162.87	166.72	166.72	166.84	162.75	321,227
August 18, 2025	162.82	161.1	161.1	162.82	160.79	327,915
August 15, 2025	162.18	162.94	162.94	162.97	161.63	467,409
August 14, 2025	162.77	161.9	161.9	163.08	160.81	240,500
August 13, 2025	161.81	164.18	164.18	164.5	161.15	205,333
August 12, 2025	159.89	161.71	161.71	161.92	159.47	214,847
August 11, 2025	160.06	159.46	159.46	161.52	159.37	355,900
August 08, 2025	163.19	161.1	161.1	163.19	160.86	461,345
August 07, 2025	163.1	163.32	163.32	163.78	160.8	263,300
August 06, 2025	163.75	161.95	161.95	163.87	160.81	472,827
August 05, 2025	164.16	164.25	164.25	164.63	162.97	434,700
August 04, 2025	163.17	163.6	163.6	164.32	162.38	267,500
August 01, 2025	164.36	161.97	161.97	164.42	160.78	496,104
July 31, 2025	163.09	163.24	163.24	165.05	162.32	588,500
July 30, 2025	165.66	164.59	164.59	166.91	163.6	693,400
July 29, 2025	161.05	165.5	165.5	166.13	160.78	532,415
July 28, 2025	164.78	161.23	161.23	164.78	161.07	468,300
July 25, 2025	167.16	164.52	164.52	167.16	163.07	462,200
July 24, 2025	166.2	166.22	166.22	168.92	165.7	774,524
July 23, 2025	166.91	169.56	169.56	169.87	166.57	422,205
July 22, 2025	165.55	167.78	167.78	168.32	165.55	270,000
July 21, 2025	165.83	165.36	165.36	167.16	165.04	227,300
July 18, 2025	162.39	165.2	165.2	165.37	161.99	400,025
July 17, 2025	165.52	162.35	162.35	165.66	162.15	525,957
July 16, 2025	166.65	165.47	165.45	168.6	165.07	448,542
July 15, 2025	168.58	164.13	164.13	168.83	163.92	474,336
July 14, 2025	168.37	168.08	168.08	169.31	167.34	483,639
July 11, 2025	164.73	168	168	168.06	163.73	444,231
July 10, 2025	167.02	166.74	166.74	169.95	166.4	920,343
July 09, 2025	169.29	166.84	166.84	170.05	166.04	359,918
July 08, 2025	166.92	168.2	168.2	170.08	166.77	371,800
July 07, 2025	169.7	167.33	167.33	171.15	166.9	305,100
July 03, 2025	170.38	169.88	169.88	170.71	169.73	129,400
July 02, 2025	167.95	169.86	169.74	170.03	167.46	381,727
July 01, 2025	165.83	167.95	167.95	171	165.49	587,178
June 30, 2025	165.88	167.12	167.12	167.29	163.65	442,600
June 27, 2025	169.16	167.55	166.15	170.94	167.04	625,600
June 26, 2025	168.47	168.5	167.09	168.91	167.02	283,500
June 25, 2025	172.91	167.91	166.51	173.07	167.66	313,400
June 24, 2025	173.02	173.72	172.27	174.54	172.47	195,738
June 23, 2025	171.52	173.5	172.05	174	170.03	291,000
June 20, 2025	171.49	171.7	170.27	173.25	170.88	636,448
June 18, 2025	170.56	170.97	169.54	172.47	170.02	237,992
June 17, 2025	170.43	170.56	169.13	171.29	169.03	355,160
June 16, 2025	172.28	170.54	169.12	172.54	169.64	291,115
June 13, 2025	170.51	170.99	169.56	171.16	168.79	260,417
June 12, 2025	171.25	172.05	170.61	172.66	170.79	256,900
June 11, 2025	173.5	172.09	170.65	175.09	171.11	318,142
June 10, 2025	172.27	173.71	172.26	174.63	172.03	357,716
June 09, 2025	171.62	171.96	170.52	172.64	170.42	276,505
June 06, 2025	170.39	171.19	169.76	171.47	169.84	283,612
June 05, 2025	169.03	168.91	167.5	169.39	167.15	222,400
June 04, 2025	169.47	168.39	166.98	169.82	168.32	343,500
June 03, 2025	170.42	169.63	168.21	170.56	168.41	340,424
June 02, 2025	168.6	170.68	169.25	170.91	166.49	222,521
May 30, 2025	169.78	169.55	169.55	170.29	167.82	500,930
May 29, 2025	169.49	170.58	170.58	172.53	169.33	416,303

EastGroup Properties, Inc. (EGP) NYSE