EastGroup Properties, Inc. Common Stock (EGP)

194.84
-2.61 (-1.32%)
NYSE · Last Trade: Oct 1st, 10:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026196.96197.50194.53194.84502,511194.84
9/30/2026201.44201.44197.35197.45586,243197.45
9/29/2026201.54203.58200.91202.65686,133200.90
9/28/2026201.62203.23200.83202.44536,336200.69
9/25/2026203.16203.16201.31201.52431,762199.78
9/24/2026203.15205.21202.28202.50948,881200.75
9/23/2026202.42204.71201.03202.60702,051200.85
9/22/2026202.82203.98201.76203.44393,633201.68
9/21/2026203.05205.00201.82202.57592,730200.82
9/18/2026201.73202.45199.69202.371,576,914200.62
9/17/2026198.69201.65198.32201.63618,256199.89
9/16/2026198.60201.55196.77197.87478,384196.16
9/15/2026198.12198.87195.71198.58436,420196.87
9/14/2026199.73199.73196.57197.57416,420195.86
9/11/2026198.67199.01196.17198.12315,669196.41
9/10/2026198.26198.67195.74196.70321,288195.00
9/09/2026200.04201.20197.09197.91482,027196.20
9/08/2026199.00200.50198.50200.24338,302198.51
9/04/2026197.60200.19196.91198.62428,602196.91
9/03/2026198.97198.97196.90198.47356,632196.76
9/02/2026200.21200.21196.49197.49326,068195.78
9/01/2026200.33201.13199.04200.07407,803198.34
8/31/2026199.93199.93198.21199.50318,310197.78
8/28/2026200.92200.95199.39200.00300,331198.27
8/27/2026199.77200.53198.73200.00339,833198.27
8/26/2026201.40203.26200.68200.78294,238199.05
8/25/2026203.63203.63200.49202.78427,016201.03
8/24/2026201.00203.53200.45202.36271,000200.61
8/21/2026201.49203.53199.70201.00391,657199.26
8/20/2026202.10203.11201.06201.14239,507199.40
8/19/2026202.73203.79201.38202.30361,227200.55
8/18/2026204.52204.52201.56202.17397,345200.42
8/17/2026202.62203.68201.11203.55269,428201.79
8/14/2026206.44206.44202.52203.06303,360201.31
8/13/2026207.97207.97203.64205.06315,844203.29
8/12/2026199.51203.75199.51203.45463,140201.69
8/11/2026201.67203.56200.68201.63356,395199.89
8/10/2026202.14202.41200.02201.86499,785200.12
8/07/2026200.30202.81199.64202.74417,950200.99
8/06/2026203.98206.57199.64200.62399,521198.89
8/05/2026206.13208.18202.20202.71501,159200.96
8/04/2026206.97208.59203.77204.17714,705202.41
8/03/2026213.19213.19207.01208.48608,474206.68
7/31/2026210.11210.78206.64209.01585,757207.21
7/30/2026209.08209.86206.22209.58760,208207.77
7/29/2026209.13210.97204.75208.45930,549206.65
7/28/2026211.35212.75209.79210.17944,984208.35
7/27/2026211.84213.75210.27210.84533,394209.02
7/24/2026211.31217.19210.93213.10590,917211.26
7/23/2026215.08217.61211.82214.05705,607212.20
7/22/2026221.46221.47215.71216.33528,015214.46
7/21/2026221.83222.17220.53221.34299,153219.43
7/20/2026221.77223.61220.00221.20348,790219.29
7/17/2026221.43226.71217.19222.20568,401220.28
7/16/2026214.11223.48213.86223.38410,743221.45
7/15/2026212.62213.80211.22213.11320,670211.27
7/14/2026213.44213.44210.66211.25309,197209.43
7/13/2026209.89212.86209.68211.03343,108209.21
7/10/2026211.59211.79206.59209.62378,496207.81
7/09/2026210.25212.42209.90210.43267,799208.61
7/08/2026213.44214.04209.00210.07542,799208.26
7/07/2026214.02216.98213.55214.62432,448212.77
7/06/2026212.55213.64210.10212.24410,386210.41
7/02/2026207.57211.34206.92211.33524,890209.50