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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	191.03	192.92	192.92	193.44	189.25	567,730
February 19, 2026	191.25	190.64	190.64	192.25	190.24	245,000
February 18, 2026	192.02	191.3	191.3	192.57	190.07	309,447
February 17, 2026	191.92	192.83	192.83	193.69	190.48	414,301
February 13, 2026	188.14	190.92	190.92	191.83	186.97	706,300
February 12, 2026	190.9	187.4	187.4	191.2	185.49	630,337
February 11, 2026	192.43	189.91	189.91	192.93	189.74	199,700
February 10, 2026	190.91	192.15	192.15	193.14	190.91	277,527
February 09, 2026	190.6	190.49	190.49	191.59	189.21	298,833
February 06, 2026	187.05	189.91	189.91	191.03	187.05	462,046
February 05, 2026	183.4	188.48	188.48	190.5	181.25	561,409
February 04, 2026	181.91	183.13	183.13	184.24	180.14	674,725
February 03, 2026	180.82	180.11	180.11	182.76	179.62	673,100
February 02, 2026	181.41	180.44	180.44	182.67	179.87	369,600
January 30, 2026	180.04	181.64	181.64	181.78	179.26	623,602
January 29, 2026	178.82	181.31	181.31	181.36	177.59	307,400
January 28, 2026	178.56	177.56	177.56	180.58	177.11	378,600
January 27, 2026	177.64	178.56	178.56	180.21	177.64	488,900
January 26, 2026	181.16	177.64	177.64	182.42	177.5	461,607
January 23, 2026	181.59	181.16	181.16	182.06	178.62	323,700
January 22, 2026	184.37	179.95	179.95	185.27	179.76	466,800
January 21, 2026	186.84	184.5	184.5	188.03	183.37	381,200
January 20, 2026	186.48	185.74	185.74	188.01	185.5	398,238
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

EastGroup Properties, Inc. (EGP) NYSE