EastGroup Properties, Inc. (EGP) NYSE

188.41

+1.04999(+0.56%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	187.09	188.41	188.41	190	184.76	166,285
April 01, 2026	185.01	187.36	187.36	189.27	185.01	363,852
March 31, 2026	184.09	185.09	185.09	187.03	182.3	431,518
March 30, 2026	185.06	183.49	183.49	185.49	182.56	248,576
March 27, 2026	183.57	183.17	183.17	185.74	182.2	393,610
March 26, 2026	182.58	184.06	184.06	185.91	181.99	474,976
March 25, 2026	183.74	183.6	183.6	184.75	181.9	311,140
March 24, 2026	183.56	182.9	182.9	185.52	181.87	327,057
March 23, 2026	186.37	183.96	183.96	188.4	182.89	360,303
March 20, 2026	188.17	183.09	183.09	188.17	181.43	628,249
March 19, 2026	187.58	187.15	187.15	187.92	185.41	194,193
March 18, 2026	189.47	188.16	188.16	191.36	188.04	308,587
March 17, 2026	192.31	191	191	193.05	190.72	215,122
March 16, 2026	189.62	189.97	189.97	191.82	189.4	185,171
March 13, 2026	190.07	187.61	187.61	190.69	187.37	307,791
March 12, 2026	189.09	188.44	188.44	189.84	187.39	318,135
March 11, 2026	190.37	189.9	189.9	191.39	187.1	261,875
March 10, 2026	189.4	191.17	191.17	193.45	188.95	337,007
March 09, 2026	186.32	190.15	190.15	190.93	183.57	260,632
March 06, 2026	190.19	188.12	188.12	190.63	186.63	182,839
March 05, 2026	192.9	192.16	192.16	193.28	190.87	185,916
March 04, 2026	194.78	194.82	194.82	196.25	192.98	198,907
March 03, 2026	192.71	195.46	195.46	195.96	191.2	267,133
March 02, 2026	195.79	196.25	196.25	197.1	194.19	452,100
February 27, 2026	191.87	196.31	196.31	197.95	191.87	507,900
February 26, 2026	191.09	194.93	194.93	195.05	189.72	308,202
February 25, 2026	190.57	190.85	190.85	191.89	188.93	300,449
February 24, 2026	190.85	190.57	190.57	192.46	189.58	549,325
February 23, 2026	191.46	191.4	191.4	193.96	191.04	279,700
February 20, 2026	191.03	192.92	0	193.44	189.25	567,730
February 19, 2026	191.25	190.64	0	192.25	190.24	245,000
February 18, 2026	192.02	191.3	0	192.57	190.07	309,447
February 17, 2026	191.92	192.83	0	193.69	190.48	414,301
February 13, 2026	188.14	190.92	0	191.83	186.97	706,300
February 12, 2026	190.9	187.4	0	191.2	185.49	630,337
February 11, 2026	192.43	189.91	0	192.93	189.74	199,700
February 10, 2026	190.91	192.15	0	193.14	190.91	277,527
February 09, 2026	190.6	190.49	0	191.59	189.21	298,833
February 06, 2026	187.05	189.91	0	191.03	187.05	462,046
February 05, 2026	183.4	188.48	0	190.5	181.25	561,409
February 04, 2026	181.91	183.13	0	184.24	180.14	674,725
February 03, 2026	180.82	180.11	0	182.76	179.62	673,100
February 02, 2026	181.41	180.44	0	182.67	179.87	369,600
January 30, 2026	180.04	181.64	0	181.78	179.26	623,602
January 29, 2026	178.82	181.31	0	181.36	177.59	307,400
January 28, 2026	178.56	177.56	0	180.58	177.11	378,600
January 27, 2026	177.64	178.56	0	180.21	177.64	488,900
January 26, 2026	181.16	177.64	0	182.42	177.5	461,607
January 23, 2026	181.59	181.16	0	182.06	178.62	323,700
January 22, 2026	184.37	179.95	0	185.27	179.76	466,800
January 21, 2026	186.84	184.5	0	188.03	183.37	381,200
January 20, 2026	186.48	185.74	0	188.01	185.5	398,238
January 16, 2026	185.71	187.96	0	188.44	185	357,800
January 15, 2026	186.21	186.46	0	187.45	184.45	265,400
January 14, 2026	184.14	186.17	0	186.74	183.83	337,400
January 13, 2026	184.65	184.85	0	184.91	181.6	358,045
January 12, 2026	183.93	183.19	0	185.12	182.92	226,100
January 09, 2026	184.97	184.06	0	185.03	183.17	219,435
January 08, 2026	183.27	183.88	0	185.54	182.89	344,100
January 07, 2026	182.09	183.5	0	184.68	182	546,334