EastGroup Properties Inc. (EGP)
NYSE: EGP
· Real-Time Price · USD
161.90
-2.28 (-1.39%)
At close: Aug 14, 2025, 3:59 PM
160.00
-1.17%
After-hours: Aug 14, 2025, 05:16 PM EDT
EGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 162.77 | 163.08 | 160.81 | 161.90 | 161.90 | -1.39% | 240,481 |
| Aug 13, 2025 | 161.81 | 164.50 | 161.15 | 164.18 | 164.18 | 1.53% | 205,333 |
| Aug 12, 2025 | 159.89 | 161.92 | 159.47 | 161.71 | 161.71 | 1.41% | 214,847 |
| Aug 11, 2025 | 160.06 | 161.52 | 159.37 | 159.46 | 159.46 | -1.02% | 355,900 |
| Aug 8, 2025 | 163.19 | 163.19 | 160.86 | 161.10 | 161.10 | -1.36% | 461,345 |
| Aug 7, 2025 | 163.10 | 163.78 | 160.80 | 163.32 | 163.32 | 0.85% | 263,300 |
| Aug 6, 2025 | 163.75 | 163.87 | 160.81 | 161.95 | 161.95 | -1.40% | 472,827 |
| Aug 5, 2025 | 164.16 | 164.63 | 162.97 | 164.25 | 164.25 | 0.40% | 434,700 |
| Aug 4, 2025 | 163.17 | 164.32 | 162.38 | 163.60 | 163.60 | 1.01% | 267,500 |
| Aug 1, 2025 | 164.36 | 164.42 | 160.78 | 161.97 | 161.97 | -0.78% | 496,104 |
| Jul 31, 2025 | 163.09 | 165.05 | 162.32 | 163.24 | 163.24 | -0.82% | 588,500 |
| Jul 30, 2025 | 165.66 | 166.91 | 163.60 | 164.59 | 164.59 | -0.55% | 693,400 |
| Jul 29, 2025 | 161.05 | 166.13 | 160.78 | 165.50 | 165.50 | 2.65% | 532,415 |
| Jul 28, 2025 | 164.78 | 164.78 | 161.07 | 161.23 | 161.23 | -2.00% | 468,300 |
| Jul 25, 2025 | 167.16 | 167.16 | 163.07 | 164.52 | 164.52 | -1.02% | 462,200 |
| Jul 24, 2025 | 166.20 | 168.92 | 165.70 | 166.22 | 166.22 | -1.97% | 774,524 |
| Jul 23, 2025 | 166.91 | 169.87 | 166.57 | 169.56 | 169.56 | 1.06% | 422,205 |
| Jul 22, 2025 | 165.55 | 168.32 | 165.55 | 167.78 | 167.78 | 1.46% | 270,000 |
| Jul 21, 2025 | 165.83 | 167.16 | 165.04 | 165.36 | 165.36 | 0.10% | 227,300 |
| Jul 18, 2025 | 162.39 | 165.37 | 161.99 | 165.20 | 165.20 | 1.76% | 400,025 |