EastGroup Properties Inc (EGP) Historical Stock Data
180.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGP is down 0.00% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 180.38 | 180.57 | ↑$0.19 (0.11%) | 179.55 | 181.11 | 174.21K |
| 2025-12-22 | 180.73 | 181.13 | ↑$0.40 (0.22%) | 180.42 | 182.30 | 155.36K |
| 2025-12-19 | 182.47 | 180.71 | ↓$1.76 (-0.96%) | 180.03 | 184.85 | 241.86K |
| 2025-12-18 | 183.00 | 182.01 | ↓$0.99 (-0.54%) | 181.43 | 184.94 | 284.16K |
| 2025-12-17 | 180.73 | 182.51 | ↑$1.78 (0.98%) | 180.47 | 183.00 | 347.26K |
| 2025-12-16 | 183.19 | 181.03 | ↓$2.16 (-1.18%) | 181.02 | 184.76 | 506.95K |
| 2025-12-15 | 183.53 | 183.49 | ↓$0.04 (-0.02%) | 181.33 | 183.53 | 216.61K |
| 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 |
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