Home

EastGroup Properties, Inc. Common Stock (EGP)

175.65
-0.44 (-0.25%)
NYSE · Last Trade: Apr 2nd, 7:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For EastGroup Properties, Inc. Common Stock (EGP)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025176.14176.44174.11175.65351,829175.65
4/01/2025177.02177.97174.32176.09465,636176.09
3/31/2025175.28177.58175.09176.15603,610176.15
3/28/2025177.59177.90174.56176.44411,189176.44
3/27/2025177.89179.56176.47176.81400,631176.81
3/26/2025175.99178.59175.99177.87566,581177.87
3/25/2025176.36177.79174.04175.20500,631175.20
3/24/2025174.30176.62173.11176.36494,937176.36
3/21/2025175.66176.01172.15173.111,083,654173.11
3/20/2025178.35179.82176.44176.87541,724176.87
3/19/2025179.25180.18177.62179.27577,658179.27
3/18/2025181.55182.23179.23179.62389,191179.62
3/17/2025178.37182.06178.37181.55463,845181.55
3/14/2025177.96180.15177.13179.92436,346179.92
3/13/2025181.69183.25176.33176.58469,129176.58
3/12/2025182.05183.41180.07181.05441,016181.05
3/11/2025180.72183.25179.90182.63473,365182.63
3/10/2025184.70186.55179.87181.10513,515181.10
3/07/2025185.83188.89184.40184.42562,513184.42
3/06/2025186.00187.34184.05185.55567,242185.55
3/05/2025183.18188.12183.18187.46387,025187.46
3/04/2025185.11186.08183.60184.11371,758184.11
3/03/2025183.84186.13182.42184.98489,593184.98
2/28/2025180.65183.36180.30182.85703,934182.85
2/27/2025178.80181.18178.80179.99365,738179.99
2/26/2025182.04182.13178.80178.87351,260178.87
2/25/2025180.80182.84180.80181.89418,977181.89
2/24/2025179.88182.51179.46180.65311,625180.65
2/21/2025180.53180.78177.90179.46491,228179.46
2/20/2025180.08180.60178.53179.66334,783179.66
2/19/2025179.29181.26178.27180.00323,449180.00
2/18/2025179.63180.89179.00179.68518,567179.68
2/14/2025181.52183.17179.49179.61422,976179.61
2/13/2025179.85180.78178.53180.42423,181180.42
2/12/2025175.69180.12175.18178.86794,969178.86
2/11/2025176.11180.08176.11178.80638,675178.80
2/10/2025174.48177.10174.18176.66848,882176.66
2/07/2025176.53176.53170.77174.66755,265174.66
2/06/2025172.14173.52171.20173.38426,436173.38
2/05/2025173.00173.00171.21172.00326,284172.00
2/04/2025168.21172.36167.64171.27379,918171.27
2/03/2025166.39169.75165.86168.68309,964168.68
1/31/2025170.38171.23168.93169.62260,730169.62
1/30/2025170.05171.78168.90170.23323,442170.23
1/29/2025170.56171.41166.46168.16226,257168.16
1/28/2025170.25173.11170.25171.16307,407171.16
1/27/2025170.79173.13170.45170.99360,508170.99
1/24/2025169.44170.37168.31169.71356,910169.71
1/23/2025167.95169.61165.99169.46435,820169.46
1/22/2025169.38169.40167.44167.76525,184167.76
1/21/2025162.73170.51162.73169.80583,721169.80
1/17/2025163.86164.75160.99161.41470,316161.41
1/16/2025161.19164.36160.57164.30528,930164.30
1/15/2025166.36166.36161.28161.29377,690161.29
1/14/2025158.87162.64158.87162.21465,419162.21
1/13/2025155.48158.65155.27158.42440,503158.42
1/10/2025156.06157.00155.10155.63343,629155.63
1/08/2025158.39159.97157.14158.71286,396158.71
1/07/2025159.99160.59157.50159.16362,246159.16
1/06/2025160.91162.77158.69158.99349,560158.99
1/03/2025158.00161.26157.89160.95348,575160.95