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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	168.5	167.09	167.09	169.97	167.04	350,845
August 25, 2025	169.5	168.36	168.36	169.92	167.84	230,928
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

EastGroup Properties, Inc. (EGP) NYSE