EastGroup Properties, Inc. EGP
NYSE · United States · Finance
$197.45-3.45 (-1.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $197.45 | -2.57% | $201.44 | $201.44 | $197.35 | 570.60K |
| 2026-09-29 | $202.65 | +0.10% | $201.54 | $203.58 | $200.91 | 686.10K |
| 2026-09-28 | $202.44 | +0.46% | $201.62 | $203.23 | $200.83 | 536.30K |
| 2026-09-25 | $201.52 | -0.48% | $203.16 | $203.16 | $201.31 | 431.80K |
| 2026-09-24 | $202.50 | -0.05% | $203.15 | $205.21 | $202.28 | 948.90K |
| 2026-09-23 | $202.60 | -0.41% | $202.42 | $204.71 | $201.03 | 701.90K |
| 2026-09-22 | $203.44 | +0.43% | $202.82 | $203.98 | $201.76 | 393.60K |
| 2026-09-21 | $202.57 | +0.10% | $203.05 | $205.00 | $201.82 | 592.70K |
| 2026-09-18 | $202.37 | +0.37% | $201.73 | $202.45 | $199.69 | 1.58M |
| 2026-09-17 | $201.63 | +1.90% | $198.69 | $201.65 | $198.32 | 618.30K |
| 2026-09-16 | $197.87 | -0.36% | $198.60 | $201.55 | $196.77 | 477.40K |
| 2026-09-15 | $198.58 | +0.51% | $198.12 | $198.87 | $195.71 | 436.40K |
| 2026-09-14 | $197.57 | -0.28% | $199.73 | $199.73 | $196.57 | 416.40K |
| 2026-09-11 | $198.12 | +0.72% | $198.67 | $199.01 | $196.17 | 314.80K |
| 2026-09-10 | $196.70 | -0.61% | $198.26 | $198.67 | $195.74 | 321.30K |
| 2026-09-09 | $197.91 | -1.16% | $200.04 | $201.20 | $197.09 | 482.00K |
| 2026-09-08 | $200.24 | +0.82% | $199.00 | $200.51 | $198.51 | 338.30K |
| 2026-09-04 | $198.62 | +0.08% | $197.60 | $200.19 | $196.91 | 428.60K |
| 2026-09-03 | $198.47 | +0.50% | $198.97 | $198.97 | $196.90 | 356.60K |
| 2026-09-02 | $197.49 | -1.29% | $200.21 | $200.21 | $196.49 | 326.10K |
| 2026-09-01 | $200.07 | +0.29% | $200.33 | $201.13 | $199.04 | 407.80K |
| 2026-08-31 | $199.50 | -0.25% | $199.93 | $199.93 | $198.21 | 318.30K |
| 2026-08-28 | $200.00 | 0.00% | $200.92 | $200.95 | $199.39 | 300.30K |
| 2026-08-27 | $200.00 | -0.39% | $199.77 | $200.54 | $198.73 | 339.80K |
| 2026-08-26 | $200.78 | -0.99% | $201.40 | $203.26 | $200.68 | 294.20K |
| 2026-08-25 | $202.78 | +0.21% | $203.63 | $203.63 | $200.49 | 427.00K |
| 2026-08-24 | $202.36 | +0.68% | $201.00 | $203.53 | $200.45 | 271.00K |
| 2026-08-21 | $201.00 | -0.07% | $201.49 | $203.53 | $199.70 | 391.70K |
| 2026-08-20 | $201.14 | -0.57% | $202.10 | $203.11 | $201.06 | 239.50K |
| 2026-08-19 | $202.30 | +0.06% | $202.73 | $203.79 | $201.38 | 361.20K |
| 2026-08-18 | $202.17 | -0.68% | $204.52 | $204.52 | $201.56 | 397.30K |
| 2026-08-17 | $203.55 | +0.24% | $202.62 | $203.68 | $201.11 | 269.40K |
| 2026-08-14 | $203.06 | -0.98% | $206.45 | $206.45 | $202.52 | 303.40K |
| 2026-08-13 | $205.06 | +0.79% | $207.97 | $207.97 | $203.64 | 315.80K |
| 2026-08-12 | $203.45 | +0.90% | $199.51 | $203.75 | $199.51 | 415.10K |
| 2026-08-11 | $201.63 | -0.11% | $201.67 | $203.56 | $200.68 | 356.40K |
| 2026-08-10 | $201.86 | -0.43% | $202.14 | $202.41 | $200.02 | 499.80K |
| 2026-08-07 | $202.74 | +1.06% | $200.30 | $202.81 | $199.64 | 417.90K |
| 2026-08-06 | $200.62 | -1.03% | $203.98 | $206.57 | $199.64 | 399.50K |
| 2026-08-05 | $202.71 | -0.72% | $206.13 | $208.18 | $202.20 | 501.20K |
| 2026-08-04 | $204.17 | -2.07% | $206.97 | $208.59 | $203.77 | 714.70K |
| 2026-08-03 | $208.48 | -0.25% | $213.19 | $213.19 | $207.01 | 608.50K |
| 2026-07-31 | $209.01 | -0.27% | $210.11 | $210.78 | $206.64 | 585.80K |
| 2026-07-30 | $209.58 | +0.54% | $209.08 | $209.86 | $206.22 | 760.20K |
| 2026-07-29 | $208.45 | -0.82% | $209.13 | $210.97 | $204.75 | 930.50K |
| 2026-07-28 | $210.17 | -0.32% | $211.35 | $212.75 | $209.79 | 945.00K |
| 2026-07-27 | $210.84 | -1.06% | $211.84 | $213.75 | $210.27 | 533.40K |
| 2026-07-24 | $213.10 | -0.44% | $211.31 | $217.19 | $210.93 | 590.90K |
| 2026-07-23 | $214.05 | -1.05% | $215.08 | $217.61 | $211.82 | 705.60K |
| 2026-07-22 | $216.33 | -2.26% | $221.46 | $221.47 | $215.71 | 528.00K |
| 2026-07-21 | $221.34 | +0.06% | $221.83 | $222.17 | $220.53 | 299.10K |
| 2026-07-20 | $221.20 | -0.45% | $221.77 | $223.61 | $220.00 | 348.80K |
| 2026-07-17 | $222.20 | -0.53% | $221.43 | $226.71 | $217.20 | 568.40K |
| 2026-07-16 | $223.38 | +4.82% | $214.11 | $223.48 | $213.86 | 410.70K |
| 2026-07-15 | $213.11 | +0.88% | $212.62 | $213.80 | $211.22 | 319.00K |
| 2026-07-14 | $211.25 | +0.10% | $213.44 | $213.44 | $210.66 | 309.20K |
| 2026-07-13 | $211.03 | +0.67% | $209.89 | $212.86 | $209.68 | 343.10K |
| 2026-07-10 | $209.62 | -0.38% | $211.59 | $211.79 | $206.59 | 378.50K |
| 2026-07-09 | $210.43 | +0.17% | $210.25 | $212.42 | $209.90 | 267.80K |
| 2026-07-08 | $210.07 | -2.12% | $213.44 | $214.04 | $209.00 | 542.80K |
| 2026-07-07 | $214.62 | +1.12% | $214.02 | $216.98 | $213.55 | 432.40K |
| 2026-07-06 | $212.24 | +0.43% | $212.55 | $213.64 | $210.10 | 410.40K |
| 2026-07-02 | $211.33 | +2.86% | $207.57 | $211.34 | $206.92 | 524.90K |
| 2026-07-01 | $205.46 | +1.45% | $202.66 | $206.60 | $202.66 | 484.80K |
| 2026-06-30 | $202.53 | -2.16% | $206.88 | $206.88 | $202.01 | 474.30K |
| 2026-06-29 | $207.00 | -0.14% | $205.66 | $207.13 | $204.34 | 315.30K |
| 2026-06-26 | $207.29 | +1.27% | $205.39 | $207.33 | $204.81 | 574.10K |
| 2026-06-25 | $204.69 | +0.56% | $204.38 | $205.57 | $201.05 | 385.80K |
| 2026-06-24 | $203.55 | -0.65% | $207.46 | $207.58 | $200.71 | 409.80K |
| 2026-06-23 | $204.89 | +0.82% | $203.70 | $205.74 | $203.46 | 270.80K |
| 2026-06-22 | $203.22 | +1.63% | $200.62 | $203.95 | $199.88 | 324.30K |
| 2026-06-18 | $199.97 | +1.23% | $201.15 | $201.15 | $198.14 | 676.40K |
| 2026-06-17 | $197.55 | -3.12% | $202.57 | $203.58 | $196.89 | 348.70K |
| 2026-06-16 | $203.92 | -0.36% | $205.59 | $206.58 | $202.54 | 291.00K |
| 2026-06-15 | $204.65 | -0.31% | $205.59 | $206.24 | $204.21 | 507.30K |
| 2026-06-12 | $205.29 | +1.30% | $204.62 | $205.95 | $202.72 | 252.00K |
| 2026-06-11 | $202.66 | +0.89% | $200.78 | $204.11 | $200.37 | 310.00K |
| 2026-06-10 | $200.87 | -0.80% | $203.47 | $204.65 | $200.72 | 336.90K |
| 2026-06-09 | $202.48 | +2.57% | $198.83 | $203.83 | $198.30 | 492.10K |
| 2026-06-08 | $197.41 | -0.40% | $198.53 | $198.75 | $195.40 | 363.80K |
| 2026-06-05 | $198.21 | -0.11% | $197.31 | $200.15 | $196.94 | 279.60K |
| 2026-06-04 | $198.42 | +0.72% | $199.50 | $200.83 | $195.77 | 269.60K |
| 2026-06-03 | $197.01 | +0.64% | $194.32 | $197.99 | $194.32 | 265.80K |
| 2026-06-02 | $195.75 | +0.47% | $194.47 | $195.96 | $192.68 | 346.00K |
| 2026-06-01 | $194.83 | -3.51% | $199.92 | $200.95 | $194.79 | 315.50K |
| 2026-05-29 | $201.91 | -1.41% | $204.52 | $207.14 | $200.94 | 481.70K |
| 2026-05-28 | $204.80 | -0.42% | $205.03 | $206.12 | $203.54 | 313.00K |
| 2026-05-27 | $205.67 | -0.63% | $206.78 | $207.65 | $205.20 | 293.60K |
| 2026-05-26 | $206.98 | +0.89% | $205.43 | $207.72 | $205.00 | 441.20K |
| 2026-05-22 | $205.16 | -0.01% | $205.61 | $206.16 | $203.60 | 245.70K |