EastGroup Properties, Inc. Common Stock (EGP)

Historical Prices For EastGroup Properties, Inc. Common Stock (EGP)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	163.09	165.05	162.31	163.24	588,470	163.24
7/30/2025	165.66	166.91	163.59	164.59	693,381	164.59
7/29/2025	161.05	166.13	160.78	165.50	532,415	165.50
7/28/2025	164.78	164.78	161.07	161.23	468,289	161.23
7/25/2025	167.16	167.16	163.07	164.52	462,193	164.52
7/24/2025	166.20	168.92	165.70	166.22	774,524	166.22
7/23/2025	166.91	169.87	166.57	169.56	422,205	169.56
7/22/2025	165.55	168.32	165.55	167.78	269,952	167.78
7/21/2025	165.83	167.16	165.04	165.36	227,278	165.36
7/18/2025	162.39	165.37	161.99	165.20	400,025	165.20
7/17/2025	165.52	165.66	162.15	162.35	525,957	162.35
7/16/2025	166.65	168.59	165.07	165.47	531,528	165.47
7/15/2025	168.58	168.82	163.92	164.13	474,336	164.13
7/14/2025	168.37	169.31	167.34	168.08	483,639	168.08
7/11/2025	164.73	168.06	163.72	168.00	444,231	168.00
7/10/2025	167.02	169.95	166.40	166.74	920,343	166.74
7/09/2025	169.29	170.05	166.04	166.84	359,918	166.84
7/08/2025	166.92	170.08	166.77	168.20	371,762	168.20
7/07/2025	169.70	171.15	166.90	167.33	305,069	167.33
7/03/2025	170.38	170.71	169.73	169.88	129,356	169.88
7/02/2025	167.95	170.03	167.47	169.86	382,205	169.86
7/01/2025	165.83	171.00	165.49	167.95	587,178	167.95
6/30/2025	165.88	167.29	163.65	167.12	442,566	167.12
6/27/2025	169.16	170.94	167.04	167.55	625,599	166.15
6/26/2025	168.47	168.91	167.02	168.50	283,485	167.09
6/25/2025	172.91	173.07	167.66	167.91	313,395	166.51
6/24/2025	173.02	174.54	172.47	173.72	195,738	172.27
6/23/2025	171.52	174.00	170.03	173.50	290,987	172.05
6/20/2025	171.49	173.25	170.88	171.70	636,448	170.26
6/18/2025	170.56	172.47	170.02	170.97	237,992	169.54
6/17/2025	170.43	171.29	169.03	170.56	355,160	169.13
6/16/2025	172.28	172.54	169.63	170.54	291,115	169.12
6/13/2025	170.51	171.16	168.79	170.99	260,417	169.56
6/12/2025	171.25	172.66	170.79	172.05	256,862	170.61
6/11/2025	173.50	175.09	171.11	172.09	318,137	170.65
6/10/2025	172.27	174.63	172.03	173.71	357,714	172.26
6/09/2025	171.62	172.63	170.42	171.96	276,505	170.52
6/06/2025	170.39	171.47	169.84	171.19	283,612	169.76
6/05/2025	169.03	169.38	167.15	168.91	222,377	167.50
6/04/2025	169.47	169.82	168.32	168.39	343,464	166.98
6/03/2025	170.42	170.56	168.41	169.63	340,424	168.21
6/02/2025	168.60	170.91	166.49	170.68	222,521	169.25
5/30/2025	169.78	170.29	167.82	169.55	500,930	168.13
5/29/2025	169.49	172.53	169.32	170.58	416,303	169.16
5/28/2025	168.31	168.80	167.13	168.46	242,863	167.05
5/27/2025	166.97	168.32	165.12	167.92	252,312	166.52
5/23/2025	164.72	165.95	163.68	164.82	301,646	163.44
5/22/2025	166.86	167.11	164.57	165.99	243,627	164.60
5/21/2025	171.11	171.82	166.12	166.44	276,866	165.05
5/20/2025	171.67	172.25	170.47	171.11	243,002	169.68
5/19/2025	169.98	173.03	169.98	172.70	209,138	171.26
5/16/2025	171.16	173.26	170.54	173.08	314,531	171.63
5/15/2025	168.16	170.80	167.33	170.77	204,810	169.34
5/14/2025	170.29	170.65	167.44	168.19	362,684	166.78
5/13/2025	173.25	173.25	170.24	171.32	474,451	169.89
5/12/2025	172.00	174.47	171.84	172.44	312,967	171.00
5/09/2025	166.90	168.62	166.90	167.96	231,352	166.56
5/08/2025	165.77	168.67	164.29	167.01	324,196	165.62
5/07/2025	166.30	167.46	164.30	165.13	572,154	163.75
5/06/2025	165.84	166.24	164.26	165.31	272,966	163.93
5/05/2025	166.28	168.23	165.89	166.82	167,821	165.43
5/02/2025	166.48	168.00	165.87	167.17	317,598	165.77
5/01/2025	164.38	165.12	162.53	164.08	281,222	162.71