EastGroup Properties Inc. (EGP)
NYSE: EGP
· Real-Time Price · USD
168.14
-0.08 (-0.05%)
At close: Sep 05, 2025, 3:59 PM
168.17
0.02%
After-hours: Sep 05, 2025, 06:09 PM EDT
EGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 169.63 | 171.84 | 166.09 | 168.17 | 168.17 | -0.03% | 750,583 |
| 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 |
| Aug 28, 2025 | 168.89 | 168.89 | 166.50 | 168.34 | 168.34 | -0.25% | 305,432 |
| Aug 27, 2025 | 168.00 | 171.25 | 167.85 | 168.77 | 168.77 | 1.01% | 451,900 |
| Aug 26, 2025 | 168.50 | 169.97 | 167.04 | 167.09 | 167.09 | -0.75% | 350,845 |
| Aug 25, 2025 | 169.50 | 169.92 | 167.84 | 168.36 | 168.36 | -0.67% | 230,928 |
| Aug 22, 2025 | 165.63 | 169.88 | 165.53 | 169.50 | 169.50 | 3.49% | 255,200 |
| Aug 21, 2025 | 163.83 | 164.48 | 162.95 | 163.78 | 163.78 | -0.68% | 195,200 |
| Aug 20, 2025 | 167.46 | 168.18 | 164.47 | 164.90 | 164.90 | -1.09% | 334,124 |
| Aug 19, 2025 | 162.87 | 166.84 | 162.75 | 166.72 | 166.72 | 3.49% | 321,227 |
| Aug 18, 2025 | 162.82 | 162.82 | 160.79 | 161.10 | 161.10 | -1.13% | 327,915 |
| Aug 15, 2025 | 162.18 | 162.97 | 161.63 | 162.94 | 162.94 | 0.64% | 467,409 |
| Aug 14, 2025 | 162.77 | 163.08 | 160.81 | 161.90 | 161.90 | -1.39% | 240,500 |
| 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 |