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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	185.71	187.96	187.96	188.44	185	357,800
January 15, 2026	186.21	186.46	186.46	187.45	184.45	265,400
January 14, 2026	184.14	186.17	186.17	186.74	183.83	337,400
January 13, 2026	184.65	184.85	184.85	184.91	181.6	358,045
January 12, 2026	183.93	183.19	183.19	185.12	182.92	226,100
January 09, 2026	184.97	184.06	184.06	185.03	183.17	219,435
January 08, 2026	183.27	183.88	183.88	185.54	182.89	344,100
January 07, 2026	182.09	183.5	183.5	184.68	182	546,334
January 06, 2026	179.78	180.99	180.99	181.04	177.85	247,246
January 05, 2026	177.35	180.17	180.17	181.77	177.35	261,000
January 02, 2026	177.45	179.9	179.9	179.96	176.7	298,125
December 31, 2025	180.08	178.14	178.14	180.08	177.53	237,500
December 30, 2025	180.38	181.5	179.95	181.76	180.27	184,100
December 29, 2025	181.85	180.86	179.32	181.85	179.58	197,400
December 26, 2025	181.7	180.96	180.96	181.7	179.97	121,130
December 24, 2025	181.53	181.36	181.36	183.16	181.05	166,200
December 23, 2025	180.38	180.57	180.57	181.11	179.53	218,033
December 22, 2025	180.73	181.13	181.13	182.3	180.34	227,633
December 19, 2025	182.47	180.71	180.71	184.85	180.03	572,015
December 18, 2025	183	182.01	182.01	184.94	181.43	299,800
December 17, 2025	180.73	182.51	182.51	183	179.78	426,831
December 16, 2025	183.19	181.03	181.03	184.76	181.02	507,000
December 15, 2025	183.53	183.49	183.49	183.53	181.33	382,700
December 12, 2025	187.25	182.53	182.53	187.25	181.23	423,100
December 11, 2025	183.37	184.26	184.26	184.97	182.39	342,816
December 10, 2025	179.71	182.63	182.63	183.64	179.32	365,721
December 09, 2025	179.7	179.1	179.1	180.71	177.34	333,000
December 08, 2025	179.16	178.77	178.77	180.41	177.73	346,125
December 05, 2025	179.6	179.91	179.91	181.38	178.76	298,400
December 04, 2025	179.14	180.48	180.48	180.78	177.93	287,800
December 03, 2025	178.8	179.24	179.24	179.72	177.35	379,598
December 02, 2025	180.54	179.45	179.45	181.5	179.19	232,866
December 01, 2025	180.23	180.54	180.54	181.66	177.17	196,900
November 28, 2025	182.16	181.18	181.18	182.34	180.29	125,720
November 26, 2025	180.34	181.18	181.18	182.7	180.34	216,900
November 25, 2025	179.65	180.97	180.97	182.31	179.32	384,547
November 24, 2025	179.79	179.9	179.9	180.71	177.37	408,327
November 21, 2025	176.83	179.79	179.79	179.84	174.89	420,400
November 20, 2025	179.03	175.72	175.72	180.22	175.41	374,568
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

EastGroup Properties, Inc. (EGP) NYSE