NYSE : EGP
EastGroup Properties, Inc. — Price history
Real Estate · REIT - Industrial · United States
Last price 199.77 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EastGroup Properties, Inc. (EGP) closed at 200.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 200.79 | 201.72 | 200.15 | 200.88 | 724,675 | +1.02% |
| 2026-10-30 | 200.34 | 201.48 | 198.01 | 198.85 | 587,706 | -0.46% |
| 2026-10-29 | 196.61 | 200.35 | 195.06 | 199.77 | 588,935 | +2.42% |
| 2026-10-28 | 196.84 | 198.11 | 194.528 | 195.05 | 498,048 | -1.22% |
| 2026-10-27 | 198.82 | 199.44 | 196.93 | 197.45 | 838,666 | -1.21% |
| 2026-10-26 | 200.39 | 202.505 | 198.84 | 199.87 | 498,944 | +0.43% |
| 2026-10-23 | 202.5 | 204.4 | 196.93 | 199.02 | 695,698 | -1.82% |
| 2026-10-22 | 203.83 | 208.96 | 197.97 | 202.7 | 1,205,822 | -0.30% |
| 2026-10-21 | 202.14 | 204.53 | 199.23 | 203.3 | 707,315 | +1.02% |
| 2026-10-20 | 197.78 | 201.55 | 197.37 | 201.25 | 481,103 | +2.30% |
| 2026-10-19 | 195.94 | 197.17 | 194.46 | 196.72 | 563,635 | +0.18% |
| 2026-10-16 | 195.68 | 196.84 | 194.16 | 196.37 | 573,688 | +1.00% |
| 2026-10-15 | 195.57 | 197.61 | 192.6 | 194.43 | 467,361 | +0.41% |
| 2026-10-14 | 196.06 | 197.07 | 192.11 | 193.63 | 540,863 | -1.50% |
| 2026-10-13 | 199.24 | 199.26 | 195.91 | 196.57 | 417,087 | -0.45% |
| 2026-10-12 | 196 | 197.88 | 195.805 | 197.45 | 323,285 | +0.75% |
| 2026-10-09 | 195.97 | 196.745 | 194.51 | 195.98 | 220,758 | +0.44% |
| 2026-10-08 | 190.83 | 195.48 | 189.97 | 195.12 | 354,404 | +2.40% |
| 2026-10-07 | 193.06 | 193.278 | 190.54 | 190.55 | 365,951 | -1.20% |
| 2026-10-06 | 196.02 | 196.02 | 192.82 | 192.86 | 602,987 | -1.52% |
| 2026-10-05 | 196.1 | 198.145 | 194.39 | 195.84 | 608,221 | +0.03% |
| 2026-10-02 | 195.89 | 197.41 | 194.443 | 195.78 | 508,970 | +0.48% |
| 2026-10-01 | 196.96 | 197.495 | 194.535 | 194.84 | 495,143 | -1.32% |
| 2026-09-30 | 201.44 | 201.44 | 197.35 | 197.45 | 561,100 | -1.72% |
| 2026-09-29 | 201.54 | 203.58 | 200.905 | 202.65 | 574,806 | +0.10% |
| 2026-09-28 | 201.62 | 203.23 | 200.83 | 202.44 | 536,335 | +0.46% |
| 2026-09-25 | 203.16 | 203.16 | 201.31 | 201.52 | 431,762 | -0.48% |
| 2026-09-24 | 203.15 | 205.205 | 202.28 | 202.5 | 948,882 | -0.05% |
| 2026-09-23 | 202.42 | 204.71 | 201.031 | 202.6 | 702,051 | -0.41% |
| 2026-09-22 | 202.82 | 203.98 | 201.76 | 203.44 | 393,640 | +0.43% |
| 2026-09-21 | 203.05 | 205 | 201.82 | 202.57 | 592,731 | +0.10% |
| 2026-09-18 | 201.73 | 202.45 | 199.685 | 202.37 | 1,576,913 | +0.37% |
| 2026-09-17 | 198.69 | 201.65 | 198.32 | 201.63 | 618,273 | +1.90% |
| 2026-09-16 | 198.6 | 201.55 | 196.77 | 197.87 | 479,380 | -0.36% |
| 2026-09-15 | 198.12 | 198.87 | 195.71 | 198.58 | 436,423 | +0.51% |
| 2026-09-14 | 199.73 | 199.73 | 196.57 | 197.57 | 416,422 | -0.28% |
| 2026-09-11 | 198.67 | 199.01 | 196.17 | 198.12 | 314,768 | +0.72% |
| 2026-09-10 | 198.26 | 198.67 | 195.74 | 196.7 | 321,289 | -0.61% |
| 2026-09-09 | 200.04 | 201.2 | 197.09 | 197.91 | 482,028 | -1.16% |
| 2026-09-08 | 199 | 200.505 | 198.505 | 200.24 | 338,304 | +0.82% |
| 2026-09-04 | 197.6 | 200.19 | 196.91 | 198.62 | 428,601 | +0.08% |
| 2026-09-03 | 198.97 | 198.97 | 196.9 | 198.47 | 356,633 | +0.50% |
| 2026-09-02 | 200.21 | 200.21 | 196.49 | 197.49 | 326,071 | -1.29% |
| 2026-09-01 | 200.33 | 201.13 | 199.04 | 200.07 | 407,804 | +0.29% |
| 2026-08-31 | 199.93 | 199.93 | 198.21 | 199.5 | 318,310 | -0.25% |
| 2026-08-28 | 200.92 | 200.95 | 199.39 | 200 | 300,330 | +0.00% |
| 2026-08-27 | 199.77 | 200.535 | 198.73 | 200 | 339,833 | -0.39% |
| 2026-08-26 | 201.4 | 203.26 | 200.68 | 200.78 | 294,238 | -0.99% |
| 2026-08-25 | 203.63 | 203.63 | 200.485 | 202.78 | 427,018 | +0.21% |
| 2026-08-24 | 201 | 203.53 | 200.45 | 202.36 | 271,001 | +0.68% |
| 2026-08-21 | 201.49 | 203.533 | 199.7 | 201 | 391,656 | -0.07% |
| 2026-08-20 | 202.1 | 203.11 | 201.06 | 201.14 | 239,507 | -0.57% |
| 2026-08-19 | 202.73 | 203.79 | 201.38 | 202.3 | 361,229 | +0.06% |
| 2026-08-18 | 204.52 | 204.52 | 201.56 | 202.17 | 397,344 | -0.68% |
| 2026-08-17 | 202.62 | 203.68 | 201.11 | 203.55 | 269,430 | +0.24% |
| 2026-08-14 | 206.445 | 206.445 | 202.52 | 203.06 | 303,359 | -0.98% |
| 2026-08-13 | 207.97 | 207.97 | 203.64 | 205.06 | 315,844 | +0.79% |
| 2026-08-12 | 199.51 | 203.75 | 199.51 | 203.45 | 415,145 | +0.90% |
| 2026-08-11 | 201.67 | 203.56 | 200.675 | 201.63 | 356,395 | -0.11% |
| 2026-08-10 | 202.14 | 202.405 | 200.02 | 201.86 | 499,785 | -0.43% |
| 2026-08-07 | 200.3 | 202.81 | 199.64 | 202.74 | 417,949 | +1.06% |
| 2026-08-06 | 203.98 | 206.57 | 199.64 | 200.62 | 399,522 | -1.03% |
| 2026-08-05 | 206.13 | 208.18 | 202.2 | 202.71 | 501,156 | -0.72% |
| 2026-08-04 | 206.97 | 208.59 | 203.77 | 204.17 | 714,710 | -2.07% |
| 2026-08-03 | 213.19 | 213.19 | 207.01 | 208.48 | 608,474 | -0.25% |
| 2026-07-31 | 210.11 | 210.78 | 206.64 | 209.01 | 585,757 | -0.27% |
| 2026-07-30 | 209.08 | 209.86 | 206.22 | 209.58 | 760,209 | +0.54% |
| 2026-07-29 | 209.13 | 210.97 | 204.75 | 208.45 | 930,516 | -0.82% |
| 2026-07-28 | 211.35 | 212.75 | 209.79 | 210.17 | 944,985 | -0.32% |
| 2026-07-27 | 211.84 | 213.75 | 210.27 | 210.84 | 533,395 | -1.06% |
| 2026-07-24 | 211.31 | 217.19 | 210.93 | 213.1 | 590,916 | -0.44% |
| 2026-07-23 | 215.08 | 217.61 | 211.82 | 214.05 | 705,608 | -1.05% |
| 2026-07-22 | 221.46 | 221.47 | 215.71 | 216.33 | 528,215 | -2.26% |
| 2026-07-21 | 221.83 | 222.17 | 220.53 | 221.34 | 299,153 | +0.06% |
| 2026-07-20 | 221.77 | 223.61 | 220 | 221.2 | 348,790 | -0.45% |
| 2026-07-17 | 221.43 | 226.71 | 217.195 | 222.2 | 568,400 | -0.53% |
| 2026-07-16 | 214.11 | 223.48 | 213.86 | 223.38 | 410,743 | +4.82% |
| 2026-07-15 | 212.62 | 213.8 | 211.22 | 213.11 | 318,998 | +0.88% |
| 2026-07-14 | 213.44 | 213.44 | 210.66 | 211.25 | 309,196 | +0.10% |
| 2026-07-13 | 209.89 | 212.86 | 209.68 | 211.03 | 343,107 | +0.67% |
| 2026-07-10 | 211.59 | 211.79 | 206.585 | 209.62 | 378,496 | -0.38% |
| 2026-07-09 | 210.25 | 212.42 | 209.9 | 210.43 | 267,799 | +0.17% |
| 2026-07-08 | 213.44 | 214.04 | 209 | 210.07 | 542,799 | -2.12% |
| 2026-07-07 | 214.02 | 216.98 | 213.55 | 214.62 | 432,447 | +1.12% |
| 2026-07-06 | 212.55 | 213.638 | 210.1 | 212.24 | 410,385 | +0.43% |
| 2026-07-02 | 207.57 | 211.34 | 206.92 | 211.33 | 524,889 | +2.86% |
| 2026-07-01 | 202.66 | 206.6 | 202.66 | 205.46 | 484,830 | +1.45% |
| 2026-06-30 | 206.88 | 206.88 | 202.01 | 202.53 | 474,427 | -1.42% |
| 2026-06-29 | 205.66 | 207.13 | 204.34 | 207 | 315,331 | -0.14% |
| 2026-06-26 | 205.39 | 207.33 | 204.81 | 207.29 | 574,096 | +1.27% |
| 2026-06-25 | 204.38 | 205.57 | 201.05 | 204.69 | 385,751 | +0.56% |
| 2026-06-24 | 207.46 | 207.58 | 200.705 | 203.55 | 409,764 | -0.65% |
| 2026-06-23 | 203.7 | 205.744 | 203.455 | 204.89 | 270,842 | +0.82% |
| 2026-06-22 | 200.62 | 203.948 | 199.88 | 203.22 | 324,274 | +1.63% |
| 2026-06-18 | 201.15 | 201.15 | 198.14 | 199.97 | 676,400 | +1.23% |
| 2026-06-17 | 202.57 | 203.58 | 196.89 | 197.55 | 348,697 | -3.12% |
| 2026-06-16 | 205.59 | 206.58 | 202.535 | 203.92 | 290,985 | -0.36% |
| 2026-06-15 | 205.59 | 206.24 | 204.21 | 204.65 | 507,340 | -0.31% |
| 2026-06-12 | 204.62 | 205.95 | 202.72 | 205.29 | 252,047 | +1.30% |
| 2026-06-11 | 200.78 | 204.105 | 200.373 | 202.66 | 309,979 | +0.89% |
| 2026-06-10 | 203.47 | 204.65 | 200.72 | 200.87 | 336,911 | -0.80% |
| 2026-06-09 | 198.83 | 203.83 | 198.295 | 202.48 | 492,076 | +2.57% |
| 2026-06-08 | 198.53 | 198.75 | 195.4 | 197.41 | 363,849 | -0.40% |
| 2026-06-05 | 197.31 | 200.15 | 196.94 | 198.21 | 279,565 | -0.11% |
| 2026-06-04 | 199.5 | 200.825 | 195.77 | 198.42 | 269,579 | +0.72% |
| 2026-06-03 | 194.32 | 197.99 | 194.32 | 197.01 | 265,791 | +0.64% |
| 2026-06-02 | 194.47 | 195.96 | 192.68 | 195.75 | 345,974 | +0.47% |
| 2026-06-01 | 199.92 | 200.95 | 194.79 | 194.83 | 315,462 | -3.51% |
| 2026-05-29 | 204.52 | 207.14 | 200.94 | 201.91 | 481,728 | -1.41% |
| 2026-05-28 | 205.03 | 206.12 | 203.54 | 204.8 | 312,965 | -0.42% |
| 2026-05-27 | 206.78 | 207.65 | 205.2 | 205.67 | 293,611 | -0.63% |
| 2026-05-26 | 205.43 | 207.72 | 205 | 206.98 | 441,171 | +0.89% |
| 2026-05-22 | 205.61 | 206.16 | 203.6 | 205.16 | 245,676 | -0.01% |
| 2026-05-21 | 204.01 | 205.32 | 202.4 | 205.18 | 270,157 | +0.07% |
| 2026-05-20 | 204 | 205.06 | 201.544 | 205.04 | 248,341 | +1.34% |
| 2026-05-19 | 200.19 | 202.64 | 200.16 | 202.32 | 249,789 | +0.08% |
| 2026-05-18 | 201.53 | 203.485 | 201.53 | 202.16 | 194,690 | +0.70% |
| 2026-05-15 | 202.315 | 202.315 | 199.39 | 200.76 | 230,307 | -0.76% |
| 2026-05-14 | 204.49 | 204.895 | 202.205 | 202.29 | 162,891 | -0.62% |
| 2026-05-13 | 203.46 | 204.89 | 202.43 | 203.55 | 276,319 | -0.22% |