EastGroup Properties Inc. (EGP)
NYSE: EGP
· Real-Time Price · USD
168.42
2.84 (1.72%)
At close: Sep 26, 2025, 3:59 PM
168.29
-0.08%
After-hours: Sep 26, 2025, 05:52 PM EDT
EGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 166.08 | 168.47 | 166.08 | 168.29 | 168.29 | 1.64% | 368,221 |
| Sep 25, 2025 | 164.80 | 166.54 | 164.80 | 165.58 | 165.58 | 0.31% | 187,300 |
| Sep 24, 2025 | 168.80 | 169.35 | 164.80 | 165.07 | 165.07 | -1.78% | 343,400 |
| Sep 23, 2025 | 168.80 | 170.52 | 167.22 | 168.06 | 168.06 | -0.33% | 386,600 |
| Sep 22, 2025 | 165.46 | 169.12 | 164.26 | 168.61 | 168.61 | 1.56% | 563,600 |
| Sep 19, 2025 | 168.47 | 168.57 | 165.91 | 166.02 | 166.02 | -1.43% | 655,205 |
| Sep 18, 2025 | 166.24 | 168.61 | 165.75 | 168.42 | 168.42 | 1.49% | 304,415 |
| Sep 17, 2025 | 167.83 | 169.47 | 165.74 | 165.94 | 165.94 | -0.56% | 294,573 |
| Sep 16, 2025 | 167.18 | 168.03 | 166.35 | 166.88 | 166.88 | 0.08% | 407,284 |
| Sep 15, 2025 | 167.22 | 168.15 | 166.11 | 166.74 | 166.74 | -0.13% | 387,700 |
| Sep 12, 2025 | 167.84 | 167.84 | 165.84 | 166.95 | 166.95 | -0.43% | 393,500 |
| Sep 11, 2025 | 163.31 | 167.74 | 163.31 | 167.67 | 167.67 | 2.56% | 298,039 |
| Sep 10, 2025 | 164.11 | 165.53 | 163.10 | 163.48 | 163.48 | -0.87% | 329,500 |
| Sep 9, 2025 | 166.85 | 166.89 | 163.39 | 164.92 | 164.92 | -1.23% | 618,300 |
| Sep 8, 2025 | 164.29 | 167.12 | 164.29 | 166.97 | 166.97 | -0.71% | 657,800 |
| Sep 5, 2025 | 169.63 | 171.84 | 166.09 | 168.17 | 168.17 | -0.03% | 750,600 |
| Sep 4, 2025 | 166.81 | 168.25 | 164.80 | 168.22 | 168.22 | 1.28% | 427,844 |
| Sep 3, 2025 | 165.60 | 166.99 | 165.42 | 166.09 | 166.09 | 0.14% | 282,300 |
| Sep 2, 2025 | 167.63 | 167.90 | 165.22 | 165.85 | 165.85 | -2.19% | 290,440 |
| Aug 29, 2025 | 168.59 | 170.22 | 168.31 | 169.56 | 169.56 | 0.72% | 347,700 |