EastGroup Properties Inc (EGP) Historical Stock Data
182.53 ↓1.73 (-0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGP is up 0.09% a day on average. There have been 17 days where EastGroup Properties Inc closed green and 13 days where EGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 187.25 | 182.53 | ↓$4.72 (-2.52%) | 181.26 | 187.25 | 341.80K |
| 2025-12-11 | 183.37 | 184.26 | ↑$0.89 (0.49%) | 182.39 | 184.97 | 259.97K |
| 2025-12-10 | 179.71 | 182.63 | ↑$2.92 (1.62%) | 179.32 | 183.64 | 227.30K |
| 2025-12-09 | 179.70 | 179.10 | ↓$0.60 (-0.33%) | 177.34 | 180.71 | 232.72K |
| 2025-12-08 | 179.16 | 178.77 | ↓$0.39 (-0.22%) | 177.79 | 179.54 | 232.89K |
| 2025-12-05 | 179.60 | 179.91 | ↑$0.31 (0.17%) | 178.76 | 181.38 | 215.49K |
| 2025-12-04 | 179.14 | 180.48 | ↑$1.34 (0.75%) | 177.93 | 180.78 | 212.92K |
| 2025-12-03 | 178.80 | 179.24 | ↑$0.44 (0.25%) | 177.35 | 179.72 | 365.69K |
| 2025-12-02 | 180.54 | 179.45 | ↓$1.09 (-0.60%) | 179.19 | 181.33 | 177.36K |
| 2025-12-01 | 180.23 | 180.54 | ↑$0.31 (0.17%) | 177.17 | 181.66 | 149.35K |
| 2025-11-28 | 182.16 | 181.18 | ↓$0.98 (-0.54%) | 180.29 | 182.34 | 124.65K |
| 2025-11-26 | 180.34 | 181.18 | ↑$0.84 (0.47%) | 180.34 | 182.70 | 216.88K |
| 2025-11-25 | 179.65 | 180.97 | ↑$1.32 (0.73%) | 179.32 | 182.31 | 384.55K |
| 2025-11-24 | 179.79 | 179.90 | ↑$0.11 (0.06%) | 177.37 | 180.63 | 401.61K |
| 2025-11-21 | 176.83 | 179.79 | ↑$2.96 (1.67%) | 175.00 | 179.84 | 322.53K |
| 2025-11-20 | 179.03 | 175.72 | ↓$3.31 (-1.85%) | 175.50 | 180.22 | 299.47K |
| 2025-11-19 | 180.26 | 177.37 | ↓$2.89 (-1.60%) | 175.41 | 181.16 | 427.82K |
| 2025-11-18 | 177.18 | 180.11 | ↑$2.93 (1.65%) | 176.96 | 180.34 | 391.33K |
| 2025-11-17 | 177.12 | 177.55 | ↑$0.43 (0.24%) | 176.69 | 179.34 | 208.48K |
| 2025-11-14 | 177.22 | 176.66 | ↓$0.56 (-0.32%) | 175.71 | 177.81 | 260.38K |
| 2025-11-13 | 177.22 | 177.38 | ↑$0.16 (0.09%) | 177.18 | 179.37 | 253.72K |
| 2025-11-12 | 178.01 | 177.89 | ↓$0.12 (-0.07%) | 177.43 | 179.59 | 227.18K |
| 2025-11-11 | 177.60 | 179.43 | ↑$1.83 (1.03%) | 177.08 | 179.46 | 171.07K |
| 2025-11-10 | 177.79 | 176.81 | ↓$0.98 (-0.55%) | 176.20 | 178.00 | 175.62K |
| 2025-11-07 | 174.72 | 177.70 | ↑$2.98 (1.71%) | 174.57 | 177.81 | 202.21K |
| 2025-11-06 | 174.37 | 174.49 | ↑$0.12 (0.07%) | 174.22 | 176.04 | 216.28K |
| 2025-11-05 | 175.78 | 174.88 | ↓$0.90 (-0.51%) | 174.30 | 176.41 | 216.04K |
| 2025-11-04 | 175.76 | 175.06 | ↓$0.70 (-0.40%) | 174.69 | 176.72 | 191.48K |
| 2025-11-03 | 173.45 | 175.93 | ↑$2.48 (1.43%) | 172.17 | 175.98 | 281.22K |
| 2025-10-31 | 175.18 | 174.53 | ↓$0.65 (-0.37%) | 174.12 | 176.11 | 252.62K |
Create an account or log in to view more rows.
$EGP The best investment you can make is an investment in yourself or another person
$EGP still bullish
$EGP buy the fear
$EGP Market is down
No worries
$EGP I'm not afraid.
I'm long
And I'm strong..........
$EGP keep inchin
$EGP The United States stock market is going to crash.
$EGP power hour will be fucking crazy
$EGP Rug pull soon?
$EGP holding unfortunately lol