EastGroup Properties, Inc.EGPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $185.71 | $188.44 | $185.00 | $187.96 | 287,819 |
| 1/15/2026 | $186.21 | $187.45 | $184.45 | $186.46 | 265,400 |
| 1/14/2026 | $184.14 | $186.74 | $183.83 | $186.17 | 337,400 |
| 1/13/2026 | $184.65 | $184.91 | $181.60 | $184.85 | 358,045 |
| 1/12/2026 | $183.93 | $185.12 | $182.92 | $183.19 | 226,100 |
| 1/9/2026 | $184.97 | $185.03 | $183.17 | $184.06 | 219,435 |
| 1/8/2026 | $183.27 | $185.54 | $182.89 | $183.88 | 344,100 |
| 1/7/2026 | $182.09 | $184.68 | $182.00 | $183.50 | 546,334 |
| 1/6/2026 | $179.78 | $181.04 | $177.85 | $180.99 | 247,246 |
| 1/5/2026 | $177.35 | $181.77 | $177.35 | $180.17 | 261,000 |
| 1/2/2026 | $177.45 | $179.96 | $176.70 | $179.90 | 298,125 |
| 12/31/2025 | $180.08 | $180.08 | $177.53 | $178.14 | 237,500 |
| 12/30/2025 | $180.38 | $181.76 | $180.27 | $181.50 | 184,100 |
| 12/29/2025 | $181.85 | $181.85 | $179.58 | $180.86 | 197,400 |
| 12/26/2025 | $181.70 | $181.70 | $179.97 | $180.96 | 121,130 |
| 12/24/2025 | $181.53 | $183.16 | $181.05 | $181.36 | 166,200 |
| 12/23/2025 | $180.38 | $181.11 | $179.53 | $180.57 | 218,033 |
| 12/22/2025 | $180.73 | $182.30 | $180.34 | $181.13 | 227,633 |
| 12/19/2025 | $182.47 | $184.85 | $180.03 | $180.71 | 572,015 |
| 12/18/2025 | $183.00 | $184.94 | $181.43 | $182.01 | 299,800 |
| 12/17/2025 | $180.73 | $183.00 | $179.78 | $182.51 | 426,831 |
| 12/16/2025 | $183.19 | $184.76 | $181.02 | $181.03 | 507,000 |
| 12/15/2025 | $183.53 | $183.53 | $181.33 | $183.49 | 382,700 |
| 12/12/2025 | $187.25 | $187.25 | $181.23 | $182.53 | 423,100 |
| 12/11/2025 | $183.37 | $184.97 | $182.39 | $184.26 | 342,816 |
| 12/10/2025 | $179.71 | $183.64 | $179.32 | $182.63 | 365,721 |
| 12/9/2025 | $179.70 | $180.71 | $177.34 | $179.10 | 333,000 |
| 12/8/2025 | $179.16 | $180.41 | $177.73 | $178.77 | 346,125 |
| 12/5/2025 | $179.60 | $181.38 | $178.76 | $179.91 | 298,400 |
| 12/4/2025 | $179.14 | $180.78 | $177.93 | $180.48 | 287,800 |
| 12/3/2025 | $178.80 | $179.72 | $177.35 | $179.24 | 379,598 |
| 12/2/2025 | $180.54 | $181.50 | $179.19 | $179.45 | 232,866 |
| 12/1/2025 | $180.23 | $181.66 | $177.17 | $180.54 | 196,900 |
| 11/28/2025 | $182.16 | $182.34 | $180.29 | $181.18 | 125,720 |
| 11/26/2025 | $180.34 | $182.70 | $180.34 | $181.18 | 216,900 |
| 11/25/2025 | $179.65 | $182.31 | $179.32 | $180.97 | 384,547 |
| 11/24/2025 | $179.79 | $180.71 | $177.37 | $179.90 | 408,327 |
| 11/21/2025 | $176.83 | $179.84 | $174.89 | $179.79 | 420,400 |
| 11/20/2025 | $179.03 | $180.22 | $175.41 | $175.72 | 374,568 |
| 11/19/2025 | $180.26 | $181.16 | $175.41 | $177.37 | 541,700 |
| 11/18/2025 | $177.18 | $180.42 | $176.85 | $180.11 | 391,560 |
| 11/17/2025 | $177.12 | $179.34 | $176.61 | $177.55 | 273,200 |
| 11/14/2025 | $177.22 | $177.81 | $175.71 | $176.66 | 326,800 |
| 11/13/2025 | $177.22 | $179.37 | $177.18 | $177.38 | 371,018 |
| 11/12/2025 | $178.01 | $179.60 | $177.43 | $177.89 | 308,300 |
| 11/11/2025 | $177.60 | $179.46 | $177.08 | $179.43 | 251,300 |
| 11/10/2025 | $177.79 | $178.00 | $176.20 | $176.81 | 248,346 |
| 11/7/2025 | $174.72 | $177.81 | $174.57 | $177.70 | 213,112 |
| 11/6/2025 | $174.37 | $176.04 | $174.21 | $174.49 | 246,500 |
| 11/5/2025 | $175.78 | $176.41 | $174.22 | $174.88 | 337,704 |
| 11/4/2025 | $175.76 | $177.04 | $174.60 | $175.06 | 234,831 |
| 11/3/2025 | $173.45 | $175.98 | $172.17 | $175.93 | 372,300 |
| 10/31/2025 | $175.18 | $176.11 | $174.12 | $174.53 | 364,137 |
| 10/30/2025 | $172.87 | $176.13 | $172.87 | $175.65 | 240,300 |
| 10/29/2025 | $175.75 | $176.81 | $173.09 | $174.03 | 358,100 |
| 10/28/2025 | $177.94 | $178.32 | $175.12 | $177.08 | 362,100 |
| 10/27/2025 | $178.26 | $180.60 | $176.61 | $178.91 | 415,100 |
| 10/24/2025 | $182.26 | $182.26 | $173.00 | $177.20 | 776,142 |
| 10/23/2025 | $180.31 | $181.29 | $178.52 | $179.46 | 372,900 |
| 10/22/2025 | $180.84 | $181.49 | $178.66 | $180.67 | 365,036 |
| 10/21/2025 | $182.92 | $183.05 | $179.91 | $180.27 | 346,430 |
| 10/20/2025 | $181.05 | $183.38 | $180.23 | $182.72 | 263,938 |