Dark

EGP
EastGroup Properties Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:58 PM EDT

211.33USD+2.857%(+5.87)524,890

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-205.46)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

211.33USD0.000%(0.00)124,994

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	207.5700	211.3400	206.9200	211.3300	+2.857%	524,890	0.000%
2026-07-01	202.6600	206.6000	202.6600	205.4600	+1.447%	484,830	+2.857%
2026-06-30	206.8800	206.8800	202.0100	202.5300	-2.159%	474,427	+4.345%
2026-06-29	205.6600	207.1300	204.3400	207.0000	-0.140%	315,331	+2.092%
2026-06-26	205.3900	207.3300	204.8100	207.2900	+1.270%	574,097	+1.949%
2026-06-25	204.3800	205.5700	201.0500	204.6900	+0.560%	385,751	+3.244%
2026-06-24	207.4600	207.5800	200.7050	203.5500	-0.654%	409,764	+3.822%
2026-06-23	203.7000	205.7437	203.4550	204.8900	+0.822%	270,843	+3.143%
2026-06-22	200.6200	203.9481	199.8800	203.2200	+1.625%	324,275	+3.991%
2026-06-18	201.1500	201.1500	198.1400	199.9700	+1.225%	676,400	+5.681%
2026-06-17	202.5700	203.5800	196.8900	197.5500	-3.124%	348,698	+6.975%
2026-06-16	205.5900	206.5800	202.5350	203.9200	-0.357%	290,986	+3.634%
2026-06-15	205.5900	206.2400	204.2100	204.6500	-0.312%	507,340	+3.264%
2026-06-12	204.6200	205.9500	202.7200	205.2900	+1.298%	252,047	+2.942%
2026-06-11	200.7800	204.1050	200.3725	202.6600	+0.891%	309,979	+4.278%
2026-06-10	203.4700	204.6500	200.7200	200.8700	-0.795%	336,911	+5.207%
2026-06-09	198.8300	203.8300	198.2950	202.4800	+2.568%	492,076	+4.371%
2026-06-08	198.5300	198.7500	195.4000	197.4100	-0.404%	363,850	+7.051%
2026-06-05	197.3100	200.1500	196.9400	198.2100	-0.106%	279,566	+6.619%
2026-06-04	199.5000	200.8250	195.7700	198.4200	+0.716%	269,580	+6.506%
2026-06-03	194.3200	197.9900	194.3200	197.0100	+0.644%	265,792	+7.269%
2026-06-02	194.4700	195.9600	192.6800	195.7500	+0.472%	345,975	+7.959%
2026-06-01	199.9200	200.9500	194.7900	194.8300	-3.507%	315,463	+8.469%
2026-05-29	204.5200	207.1400	200.9400	201.9100	-1.411%	481,728	+4.665%
2026-05-28	205.0300	206.1200	203.5400	204.8000	-0.423%	312,965	+3.188%
2026-05-27	206.7800	207.6500	205.2000	205.6700	-0.633%	293,612	+2.752%
2026-05-26	205.4300	207.7200	205.0000	206.9800	+0.887%	441,171	+2.102%
2026-05-22	205.6100	206.1600	203.6000	205.1600	-0.010%	245,677	+3.007%
2026-05-21	204.0100	205.3200	202.4000	205.1800	+0.068%	270,158	+2.997%
2026-05-20	204.0000	205.0600	201.5444	205.0400	+1.344%	248,341	+3.068%
2026-05-19	200.1900	202.6400	200.1600	202.3200	+0.079%	249,789	+4.453%
2026-05-18	201.5300	203.4850	201.5300	202.1600	+0.697%	194,690	+4.536%
2026-05-15	202.3150	202.3150	199.3901	200.7600	-0.756%	230,308	+5.265%
2026-05-14	204.4900	204.8950	202.2050	202.2900	-0.619%	162,891	+4.469%
2026-05-13	203.4600	204.8900	202.4300	203.5500	-0.221%	276,319	+3.822%
2026-05-12	204.2600	204.5600	201.7200	204.0000	+0.010%	241,488	+3.593%
2026-05-11	205.5400	206.2400	203.3701	203.9800	-0.653%	330,082	+3.603%
2026-05-08	204.4600	206.7800	203.9700	205.3200	+0.701%	404,640	+2.927%
2026-05-07	203.1600	204.1850	202.1100	203.8900	+0.438%	860,125	+3.649%
2026-05-06	201.0600	203.9800	200.7700	203.0000	+1.297%	361,412	+4.103%
2026-05-05	197.5500	201.2400	197.5500	200.4000	+1.039%	318,791	+5.454%
2026-05-04	199.0800	200.3000	197.0000	198.3400	-0.919%	317,957	+6.549%
2026-05-01	200.2000	201.8200	199.4750	200.1800	-0.507%	304,150	+5.570%
2026-04-30	196.0000	201.6900	195.8100	201.2000	+1.549%	397,918	+5.035%
2026-04-29	201.2800	201.6500	197.8100	198.1300	-2.023%	368,904	+6.662%
2026-04-28	202.3800	202.6900	199.2100	202.2200	+1.029%	334,460	+4.505%
2026-04-27	198.0800	202.1150	198.0800	200.1600	+1.162%	642,722	+5.581%
2026-04-24	199.3700	201.8250	196.7950	197.8600	-1.336%	754,533	+6.808%
2026-04-23	200.5600	202.3300	196.0700	200.5400	-0.164%	531,681	+5.380%
2026-04-22	203.0000	203.0000	200.3900	200.8700	-0.456%	381,345	+5.207%
2026-04-21	202.9400	203.6000	199.8000	201.7900	-0.650%	406,856	+4.728%
2026-04-20	200.0600	203.4400	198.5100	203.1100	+1.120%	315,089	+4.047%
2026-04-17	197.4200	201.5925	197.1400	200.8600	+2.016%	316,199	+5.213%
2026-04-16	196.3700	198.6100	196.0500	196.8900	+0.763%	515,933	+7.334%
2026-04-15	194.5000	196.1000	193.8300	195.4000	+0.154%	366,067	+8.153%
2026-04-14	194.9700	195.7600	191.4000	195.1000	+1.130%	282,777	+8.319%
2026-04-13	193.5700	193.8800	191.5600	192.9200	-0.516%	221,316	+9.543%
2026-04-10	192.9400	194.4700	191.0200	193.9200	+0.617%	247,657	+8.978%
2026-04-09	193.9500	194.6300	192.6700	192.7300	-0.171%	246,970	+9.651%
2026-04-08	192.2600	195.4000	191.9600	193.0600	+1.771%	625,887	+9.463%
2026-04-07	187.9000	190.6900	187.0200	189.7000	+1.076%	286,297	+11.402%
2026-04-06	188.4400	189.3500	186.9500	187.6800	-0.387%	195,128	+12.601%
2026-04-02	187.0900	190.0000	184.7600	188.4100	+0.560%	216,301	+12.165%
2026-04-01	185.0100	189.2700	185.0100	187.3600	+1.226%	363,852	+12.794%
2026-03-31	184.0900	187.0300	182.3000	185.0900	+0.872%	431,542	+14.177%
2026-03-30	185.0600	185.6150	182.5600	183.4900	+0.175%	288,995	+15.172%
2026-03-27	183.5700	185.7400	182.1950	183.1700	-0.484%	393,610	+15.374%
2026-03-26	182.5800	185.9100	181.9850	184.0600	+0.251%	474,991	+14.816%
2026-03-25	183.7400	184.7500	181.9000	183.6000	+0.383%	311,140	+15.103%
2026-03-24	183.5600	185.5200	181.8700	182.9000	-0.576%	327,061	+15.544%
2026-03-23	186.3700	188.4000	182.8900	183.9600	+0.475%	583,237	+14.878%
2026-03-20	188.1700	188.1700	181.4300	183.0900	-2.169%	628,276	+15.424%
2026-03-19	187.5800	187.9150	185.4100	187.1500	-0.537%	200,840	+12.920%
2026-03-18	189.4700	191.3600	188.0400	188.1600	-1.487%	308,661	+12.314%
2026-03-17	192.3100	193.0500	190.7200	191.0000	+0.542%	215,136	+10.644%
2026-03-16	189.6200	191.8200	189.4000	189.9700	+1.258%	261,798	+11.244%
2026-03-13	190.0700	190.6900	187.3700	187.6100	-0.440%	307,791	+12.643%
2026-03-12	189.0900	189.8400	187.3900	188.4400	-0.769%	318,135	+12.147%
2026-03-11	190.3700	191.3900	187.1000	189.9000	-0.664%	261,876	+11.285%
2026-03-10	189.4000	193.4500	188.9496	191.1700	+0.536%	337,008	+10.546%
2026-03-09	186.3200	190.9700	183.3700	190.1500	+1.079%	392,488	+11.139%
2026-03-06	190.1900	190.6320	186.6300	188.1200	-2.102%	182,840	+12.338%
2026-03-05	192.9000	193.2800	190.8700	192.1600	-1.365%	185,916	+9.976%
2026-03-04	196.2500	196.2500	193.0300	194.8200	-0.327%	261,568	+8.474%
2026-03-03	192.7100	195.9700	191.2000	195.4600	-0.403%	362,318	+8.119%
2026-03-02	195.7900	197.1000	194.1900	196.2500	-0.031%	452,067	+7.684%
2026-02-27	191.8700	197.9500	191.8700	196.3100	+0.708%	507,863	+7.651%
2026-02-26	191.0900	195.0500	189.7200	194.9300	+2.138%	307,891	+8.413%
2026-02-25	190.5700	191.8850	188.9322	190.8500	+0.147%	300,450	+10.731%
2026-02-24	190.8500	192.4550	189.5840	190.5700	-0.434%	549,325	+10.894%
2026-02-23	191.4600	193.9600	191.0350	191.4000	-0.788%	279,666	+10.413%
2026-02-20	191.0300	193.4400	189.2450	192.9200	+1.196%	567,730	+9.543%
2026-02-19	191.2500	192.2450	190.2400	190.6400	-0.345%	244,992	+10.853%
2026-02-18	192.0200	192.5700	190.0650	191.3000	-0.793%	309,447	+10.470%
2026-02-17	191.9200	193.6850	190.4800	192.8300	+1.000%	414,301	+9.594%
2026-02-13	188.1400	191.8300	186.9700	190.9200	+1.878%	706,260	+10.690%
2026-02-12	190.9000	191.1950	185.4900	187.4000	-1.322%	630,337	+12.769%
2026-02-11	192.4300	192.9279	189.7350	189.9100	-1.166%	199,677	+11.279%
2026-02-10	190.9100	193.1400	190.9100	192.1500	+0.871%	277,527	+9.982%
2026-02-09	190.6000	191.5900	189.2145	190.4900	+0.305%	298,833	+10.940%
2026-02-06	187.0500	191.0250	187.0500	189.9100	+0.759%	462,021	+11.279%
2026-02-05	183.4000	190.5000	181.2500	188.4800	+2.921%	561,409	+12.123%
2026-02-04	181.9100	184.2400	180.1400	183.1300	+1.677%	674,725	+15.399%
2026-02-03	180.8200	182.7600	179.6200	180.1100	-0.183%	673,064	+17.334%
2026-02-02	181.4100	182.6650	179.8700	180.4400	-0.661%	369,599	+17.119%
2026-01-30	180.0400	181.7800	179.2600	181.6400	+0.182%	623,602	+16.346%
2026-01-29	178.8200	181.3600	177.5900	181.3100	+2.112%	307,355	+16.557%
2026-01-28	178.5600	180.5800	177.1100	177.5600	-0.560%	378,568	+19.019%
2026-01-27	177.6400	180.2100	177.6400	178.5600	+0.518%	488,862	+18.352%
2026-01-26	181.1600	182.4200	177.5000	177.6400	-1.943%	457,251	+18.965%
2026-01-23	181.5900	182.0550	178.6200	181.1600	+0.672%	323,686	+16.654%
2026-01-22	184.3700	185.2673	179.7600	179.9500	-2.466%	466,778	+17.438%
2026-01-21	186.8400	188.0250	183.3700	184.5000	-0.668%	381,159	+14.542%
2026-01-20	186.4800	188.0100	185.5000	185.7400	-1.181%	398,238	+13.777%
2026-01-16	185.7100	188.4400	184.9950	187.9600	+0.804%	357,762	+12.433%
2026-01-15	186.2100	187.4500	184.4500	186.4600	+0.156%	265,361	+13.338%
2026-01-14	184.1400	186.7400	183.8250	186.1700	+0.714%	337,374	+13.515%
2026-01-13	184.6500	184.9100	181.6000	184.8500	+0.906%	357,612	+14.325%
2026-01-12	183.9300	185.1200	182.9200	183.1900	-0.473%	226,074	+15.361%
2026-01-09	184.9700	185.0250	183.1650	184.0600	+0.098%	218,056	+14.816%
2026-01-08	183.2700	185.5400	182.8900	183.8800	+0.207%	344,100	+14.928%
2026-01-07	182.0900	184.6800	182.0000	183.5000	+1.387%	546,334	+15.166%
2026-01-06	179.7800	181.0400	177.8450	180.9900	+0.455%	247,246	+16.763%
2026-01-05	177.3500	181.7650	177.3500	180.1700	+0.150%	260,968	+17.295%
2026-01-02	177.4500	179.9600	176.7000	179.9000	+0.988%	298,113	+17.471%
2025-12-31	180.0800	180.0800	177.5300	178.1400	-1.851%	237,453	+18.631%
2025-12-30	180.3800	181.7600	180.2700	181.5000	+0.354%	184,076	+16.435%
2025-12-29	181.8500	181.8500	179.5750	180.8600	-0.055%	197,392	+16.847%
2025-12-26	181.7000	181.7000	179.9650	180.9600	-0.221%	121,130	+16.783%
2025-12-24	181.5300	183.1600	181.0500	181.3600	+0.438%	166,178	+16.525%
2025-12-23	180.3800	181.1050	179.5300	180.5700	-0.309%	218,033	+17.035%
2025-12-22	180.7300	182.3000	180.3400	181.1300	+0.232%	227,633	+16.673%
2025-12-19	182.4700	184.8500	180.0300	180.7100	-0.714%	572,015	+16.944%
2025-12-18	183.0000	184.9400	181.4300	182.0100	-0.274%	299,785	+16.109%
2025-12-17	180.7300	183.0000	179.7800	182.5100	+0.818%	426,831	+15.791%
2025-12-16	183.1900	184.7600	181.0200	181.0300	-1.341%	506,952	+16.738%
2025-12-15	183.5300	183.5300	181.3300	183.4900	+0.526%	382,678	+15.172%
2025-12-12	187.2500	187.2500	181.2300	182.5300	-0.939%	423,055	+15.778%
2025-12-11	183.3700	184.9700	182.3900	184.2600	+0.893%	342,816	+14.691%
2025-12-10	179.7100	183.6350	179.3200	182.6300	+1.971%	365,721	+15.715%
2025-12-09	179.7000	180.7100	177.3400	179.1000	+0.185%	332,984	+17.996%
2025-12-08	179.1600	180.4050	177.7300	178.7700	-0.634%	346,125	+18.213%
2025-12-05	179.6000	181.3800	178.7600	179.9100	-0.316%	298,400	+17.464%
2025-12-04	179.1400	180.7800	177.9300	180.4800	+0.692%	287,786	+17.093%
2025-12-03	178.8000	179.7150	177.3500	179.2400	-0.117%	379,598	+17.903%
2025-12-02	180.5400	181.5000	179.1900	179.4500	-0.604%	232,866	+17.765%
2025-12-01	180.2300	181.6550	177.1680	180.5400	-0.353%	196,853	+17.054%
2025-11-28	182.1600	182.3400	180.2900	181.1800	0.000%	125,720	+16.641%
2025-11-26	180.3400	182.7000	180.3400	181.1800	+0.116%	216,881	+16.641%
2025-11-25	179.6500	182.3100	179.3200	180.9700	+0.595%	384,547	+16.776%
2025-11-24	179.7900	180.7100	177.3700	179.9000	+0.061%	408,327	+17.471%
2025-11-21	176.8300	179.8350	174.8850	179.7900	+2.316%	420,355	+17.543%
2025-11-20	179.0300	180.2230	175.4050	175.7200	-0.930%	374,568	+20.265%
2025-11-19	180.2600	181.1600	175.4100	177.3700	-1.521%	541,686	+19.146%
2025-11-18	177.1800	180.4150	176.8500	180.1100	+1.442%	391,560	+17.334%
2025-11-17	177.1200	179.3400	176.6100	177.5500	+0.504%	273,155	+19.026%
2025-11-14	177.2200	177.8050	175.7100	176.6600	-0.406%	326,753	+19.625%
2025-11-13	177.2200	179.3736	177.1800	177.3800	-0.287%	371,018	+19.140%
2025-11-12	178.0100	179.6000	177.4300	177.8900	-0.858%	308,285	+18.798%
2025-11-11	177.6000	179.4600	177.0800	179.4300	+1.482%	251,266	+17.779%
2025-11-10	177.7900	178.0000	176.2000	176.8100	-0.501%	248,346	+19.524%
2025-11-07	174.7200	177.8050	174.5650	177.7000	+1.840%	213,112	+18.925%
2025-11-06	174.3700	176.0350	174.2100	174.4900	-0.223%	246,461	+21.113%
2025-11-05	175.7800	176.4099	174.2200	174.8800	-0.103%	337,704	+20.843%
2025-11-04	175.7600	177.0400	174.6000	175.0600	-0.495%	234,831	+20.719%
2025-11-03	173.4500	175.9800	172.1700	175.9300	+0.802%	372,266	+20.122%
2025-10-31	175.1800	176.1100	174.1200	174.5300	-0.638%	364,137	+21.085%
2025-10-30	172.8700	176.1300	172.8700	175.6500	+0.931%	240,268	+20.313%
2025-10-29	175.7500	176.8050	173.0900	174.0300	-1.722%	358,081	+21.433%
2025-10-28	177.9400	178.3200	175.1200	177.0800	-1.023%	362,079	+19.342%
2025-10-27	178.2600	180.6000	176.6100	178.9100	+0.965%	415,061	+18.121%
2025-10-24	182.2600	182.2600	173.0000	177.2000	-1.259%	776,142	+19.261%
2025-10-23	180.3100	181.2900	178.5200	179.4600	-0.670%	372,888	+17.759%
2025-10-22	180.8400	181.4900	178.6600	180.6700	+0.222%	365,036	+16.970%
2025-10-21	182.9200	183.0500	179.9100	180.2700	-1.341%	346,430	+17.230%
2025-10-20	181.0500	183.3800	180.2300	182.7200	+1.590%	263,938	+15.658%
2025-10-17	175.9400	180.1800	175.9400	179.8600	+2.124%	419,854	+17.497%
2025-10-16	175.9500	180.2500	174.8100	176.1200	+0.871%	574,164	+19.992%
2025-10-15	170.8300	175.8975	170.8300	174.6000	+2.579%	530,775	+21.037%
2025-10-14	167.4500	170.8000	167.4500	170.2100	+0.805%	286,282	+24.158%
2025-10-13	166.4900	169.6150	166.4900	168.8500	+1.643%	214,757	+25.158%
2025-10-10	171.0000	171.2700	166.1100	166.1200	-2.609%	275,196	+27.215%
2025-10-09	173.2100	173.2100	170.1800	170.5700	-1.056%	236,209	+23.896%
2025-10-08	171.8900	173.1800	169.9400	172.3900	+0.215%	268,401	+22.588%
2025-10-07	172.5100	172.5800	170.6700	172.0200	+0.128%	194,783	+22.852%
2025-10-06	172.3100	172.6500	170.6275	171.8000	+0.380%	250,974	+23.009%
2025-10-03	170.7600	172.3634	170.6350	171.1500	+0.570%	223,984	+23.476%
2025-10-02	172.0200	172.9198	167.7800	170.1800	-1.121%	306,602	+24.180%
2025-10-01	169.5500	172.7750	169.5050	172.1100	+1.684%	366,543	+22.788%
2025-09-30	168.1300	169.5900	167.5850	169.2600	-0.059%	392,955	+24.855%
2025-09-29	168.4700	169.4000	167.2500	169.3600	+0.636%	372,399	+24.782%
2025-09-26	166.0800	168.4700	166.0800	168.2900	+1.637%	370,484	+25.575%
2025-09-25	164.8000	166.5400	164.8000	165.5800	+0.309%	187,265	+27.630%
2025-09-24	168.8000	169.3500	164.8000	165.0700	-1.779%	343,355	+28.024%
2025-09-23	168.8000	170.5194	167.2150	168.0600	-0.326%	386,599	+25.747%
2025-09-22	165.4600	169.1150	164.2600	168.6100	+1.560%	563,560	+25.337%
2025-09-19	168.4700	168.5700	165.9100	166.0200	-1.425%	655,205	+27.292%
2025-09-18	166.2400	168.6100	165.7500	168.4200	+1.495%	304,415	+25.478%
2025-09-17	167.8300	169.4700	165.7400	165.9400	-0.563%	294,573	+27.353%
2025-09-16	167.1800	168.0300	166.3500	166.8800	+0.084%	407,284	+26.636%
2025-09-15	167.2200	168.1500	166.1100	166.7400	-0.126%	387,676	+26.742%
2025-09-12	167.8400	167.8400	165.8400	166.9500	-0.429%	393,453	+26.583%
2025-09-11	163.3100	167.7400	163.3100	167.6700	+2.563%	298,039	+26.039%
2025-09-10	164.1100	165.5250	163.1000	163.4800	-0.873%	329,491	+29.270%
2025-09-09	166.8500	166.8850	163.3900	164.9200	-1.228%	618,261	+28.141%
2025-09-08	164.2900	167.1200	164.2900	166.9700	-0.714%	657,758	+26.568%
2025-09-05	169.6300	171.8400	166.0900	168.1700	-0.030%	750,583	+25.665%
2025-09-04	166.8100	168.2500	164.8000	168.2200	+1.282%	427,844	+25.627%
2025-09-03	165.6000	166.9850	165.4200	166.0900	+0.145%	282,261	+27.238%
2025-09-02	167.6300	167.8950	165.2150	165.8500	-2.188%	290,440	+27.422%
2025-08-29	168.5900	170.2150	168.3050	169.5600	+0.725%	347,683	+24.634%
2025-08-28	168.8900	168.8900	166.4960	168.3400	-0.255%	305,432	+25.538%
2025-08-27	168.0000	171.2450	167.8450	168.7700	+1.005%	451,866	+25.218%
2025-08-26	168.5000	169.9650	167.0400	167.0900	-0.754%	350,845	+26.477%
2025-08-25	169.5000	169.9200	167.8400	168.3600	-0.673%	230,928	+25.523%
2025-08-22	165.6300	169.8800	165.5300	169.5000	+3.492%	255,177	+24.678%
2025-08-21	163.8300	164.4800	162.9450	163.7800	-0.679%	195,171	+29.033%
2025-08-20	167.4600	168.1800	164.4700	164.9000	-1.092%	334,124	+28.156%
2025-08-19	162.8700	166.8400	162.7500	166.7200	+3.489%	321,227	+26.757%
2025-08-18	162.8200	162.8200	160.7850	161.1000	-1.129%	327,915	+31.179%
2025-08-15	162.1800	162.9700	161.6250	162.9400	+0.642%	467,409	+29.698%
2025-08-14	162.7700	163.0800	160.8100	161.9000	-1.389%	240,482	+30.531%
2025-08-13	161.8100	164.5000	161.1500	164.1800	+1.527%	205,333	+28.718%
2025-08-12	159.8900	161.9200	159.4650	161.7100	+1.411%	214,847	+30.685%
2025-08-11	160.0600	161.5200	159.3650	159.4600	-1.018%	355,882	+32.529%
2025-08-08	163.1900	163.1900	160.8575	161.1000	-1.359%	461,345	+31.179%
2025-08-07	163.1000	163.7800	160.8000	163.3200	+0.846%	263,287	+29.396%
2025-08-06	163.7500	163.8650	160.8100	161.9500	-1.400%	472,827	+30.491%
2025-08-05	164.1600	164.6300	162.9650	164.2500	+0.397%	434,673	+28.664%
2025-08-04	163.1700	164.3199	162.3750	163.6000	+1.006%	267,479	+29.175%
2025-08-01	164.3600	164.4200	160.7800	161.9700	-0.778%	496,104	+30.475%
2025-07-31	163.0900	165.0500	162.3150	163.2400	-0.820%	588,470	+29.460%
2025-07-30	165.6600	166.9100	163.5950	164.5900	-0.550%	693,381	+28.398%
2025-07-29	161.0500	166.1300	160.7800	165.5000	+2.648%	532,415	+27.692%
2025-07-28	164.7800	164.7800	161.0700	161.2300	-2.000%	468,289	+31.074%
2025-07-25	167.1600	167.1600	163.0750	164.5200	-1.023%	462,193	+28.452%
2025-07-24	166.2000	168.9200	165.7000	166.2200	-1.970%	774,524	+27.139%
2025-07-23	166.9100	169.8700	166.5700	169.5600	+1.061%	422,205	+24.634%
2025-07-22	165.5500	168.3200	165.5500	167.7800	+1.463%	269,952	+25.957%
2025-07-21	165.8300	167.1600	165.0400	165.3600	+0.097%	227,279	+27.800%
2025-07-18	162.3900	165.3700	161.9900	165.2000	+1.755%	400,025	+27.924%
2025-07-17	165.5200	165.6625	162.1500	162.3500	-1.886%	525,957	+30.169%
2025-07-16	166.6500	168.5950	165.0700	165.4700	+0.816%	531,528	+27.715%
2025-07-15	168.5800	168.8250	163.9200	164.1300	-2.350%	474,336	+28.758%
2025-07-14	168.3700	169.3100	167.3400	168.0800	+0.048%	483,639	+25.732%
2025-07-11	164.7300	168.0600	163.7250	168.0000	+0.756%	444,231	+25.792%
2025-07-10	167.0200	169.9500	166.4001	166.7400	-0.060%	920,343	+26.742%
2025-07-09	169.2900	170.0475	166.0400	166.8400	-0.809%	359,918	+26.666%
2025-07-08	166.9200	170.0800	166.7700	168.2000	+0.520%	371,762	+25.642%
2025-07-07	169.7000	171.1500	166.9000	167.3300	-1.501%	305,069	+26.295%
2025-07-03	170.3800	170.7050	169.7300	169.8800	+0.012%	129,356	+24.400%
2025-07-02	167.9500	170.0300	167.4650	169.8600	+1.137%	382,205	+24.414%
2025-07-01	165.8300	171.0000	165.4900	167.9500	+0.497%	587,178	+25.829%
2025-06-30	165.8800	167.2900	163.6500	167.1200	-0.257%	442,566	+26.454%
2025-06-27	169.1600	170.9400	167.0400	167.5500	-0.564%	625,599	+26.130%
2025-06-26	168.4700	168.9100	167.0200	168.5000	+0.351%	283,485	+25.418%
2025-06-25	172.9100	173.0700	167.6625	167.9100	-3.344%	313,395	+25.859%
2025-06-24	173.0200	174.5400	172.4730	173.7200	+0.127%	195,738	+21.650%
2025-06-23	171.5200	174.0000	170.0250	173.5000	+1.048%	290,987	+21.804%
2025-06-20	171.4900	173.2500	170.8800	171.7000	+0.427%	636,448	+23.081%
2025-06-18	170.5600	172.4700	170.0200	170.9700	+0.240%	237,992	+23.606%
2025-06-17	170.4300	171.2900	169.0250	170.5600	+0.012%	355,160	+23.904%
2025-06-16	172.2800	172.5410	169.6350	170.5400	-0.263%	291,115	+23.918%
2025-06-13	170.5100	171.1600	168.7900	170.9900	-0.616%	260,417	+23.592%
2025-06-12	171.2500	172.6600	170.7900	172.0500	-0.023%	256,862	+22.831%
2025-06-11	173.5000	175.0900	171.1100	172.0900	-0.933%	318,142	+22.802%
2025-06-10	172.2700	174.6300	172.0300	173.7100	+1.018%	357,716	+21.657%
2025-06-09	171.6200	172.6350	170.4200	171.9600	+0.450%	276,505	+22.895%
2025-06-06	170.3900	171.4700	169.8400	171.1900	+1.350%	283,612	+23.448%
2025-06-05	169.0300	169.3850	167.1500	168.9100	+0.309%	222,377	+25.114%
2025-06-04	169.4700	169.8200	168.3200	168.3900	-0.731%	343,464	+25.500%
2025-06-03	170.4200	170.5550	168.4100	169.6300	-0.615%	340,424	+24.583%
2025-06-02	168.6000	170.9100	166.4900	170.6800	+0.666%	222,521	+23.816%
2025-05-30	169.7800	170.2900	167.8200	169.5500	-0.604%	500,930	+24.642%
2025-05-29	169.4900	172.5300	169.3250	170.5800	+1.258%	416,303	+23.889%
2025-05-28	168.3100	168.8000	167.1300	168.4600	+0.322%	242,863	+25.448%
2025-05-27	166.9700	168.3250	165.1200	167.9200	+1.881%	252,312	+25.852%
2025-05-23	164.7200	165.9500	163.6800	164.8200	-0.705%	301,646	+28.219%
2025-05-22	166.8600	167.1100	164.5750	165.9900	-0.270%	243,627	+27.315%
2025-05-21	171.1100	171.8200	166.1200	166.4400	-2.729%	276,866	+26.971%
2025-05-20	171.6700	172.2500	170.4700	171.1100	-0.921%	243,002	+23.505%
2025-05-19	169.9800	173.0300	169.9800	172.7000	-0.220%	209,155	+22.368%
2025-05-16	171.1600	173.2600	170.5400	173.0800	+1.353%	314,531	+22.100%
2025-05-15	168.1600	170.8000	167.3300	170.7700	+1.534%	204,810	+23.751%
2025-05-14	170.2900	170.6450	167.4350	168.1900	-1.827%	362,684	+25.650%
2025-05-13	173.2500	173.2500	170.2400	171.3200	-0.650%	474,451	+23.354%
2025-05-12	172.0000	174.4700	171.8400	172.4400	+2.667%	312,967	+22.553%
2025-05-09	166.9000	168.6200	166.9000	167.9600	+0.569%	231,352	+25.822%
2025-05-08	165.7700	168.6700	164.2900	167.0100	+1.138%	324,196	+26.537%
2025-05-07	166.3000	167.4600	164.3000	165.1300	-0.109%	572,154	+27.978%
2025-05-06	165.8400	166.2400	164.2600	165.3100	-0.905%	273,070	+27.839%
2025-05-05	166.2800	168.2300	165.8900	166.8200	-0.209%	167,821	+26.681%
2025-05-02	166.4800	167.9950	165.8700	167.1700	+1.883%	317,598	+26.416%
2025-05-01	164.3800	165.1200	162.5300	164.0800	+0.404%	281,222	+28.797%
2025-04-30	162.7200	163.5200	159.1750	163.4200	+0.190%	451,002	+29.317%
2025-04-29	163.3100	164.5000	161.4000	163.1100	-0.549%	601,317	+29.563%
2025-04-28	163.1600	164.8150	160.9800	164.0100	+0.638%	481,846	+28.852%
2025-04-25	161.8900	164.2700	160.7050	162.9700	+0.031%	446,188	+29.674%
2025-04-24	163.1200	167.5300	161.2250	162.9200	+1.527%	944,160	+29.714%
2025-04-23	161.3500	163.3550	159.0100	160.4700	+0.931%	533,020	+31.694%
2025-04-22	158.0000	160.0100	156.7200	158.9900	+1.975%	389,803	+32.920%
2025-04-21	158.0900	158.8050	152.5300	155.9100	-2.495%	297,979	+35.546%
2025-04-17	155.7100	161.7250	155.7100	159.9000	+1.164%	332,280	+32.164%
2025-04-16	156.9300	159.4350	155.4950	158.0600	+0.842%	517,774	+33.702%
2025-04-15	156.4600	157.7800	155.4100	156.7400	+0.089%	443,904	+34.828%
2025-04-14	155.8300	158.1400	152.8600	156.6000	+0.993%	438,308	+34.949%
2025-04-11	151.8000	155.4700	149.8100	155.0600	+1.892%	528,656	+36.289%
2025-04-10	154.4200	155.2850	149.1500	152.1800	-2.636%	613,830	+38.868%
2025-04-09	142.3200	157.1800	137.6700	156.3000	+7.585%	1,833,754	+35.208%
2025-04-08	156.5400	156.5400	143.4200	145.2800	-4.741%	753,687	+45.464%
2025-04-07	153.8900	160.6700	149.7650	152.5100	-4.937%	672,049	+38.568%
2025-04-04	161.9800	162.1500	155.2900	160.4300	-3.239%	831,618	+31.727%
2025-04-03	173.0100	175.6100	165.7650	165.8000	-5.608%	593,255	+27.461%
2025-04-02	176.1400	176.4400	174.1100	175.6500	-0.250%	351,829	+20.313%
2025-04-01	177.0200	177.9700	174.3200	176.0900	-0.034%	465,636	+20.012%
2025-03-31	175.2800	177.5800	175.0900	176.1500	-0.164%	603,610	+19.972%
2025-03-28	177.5900	177.8950	174.5600	176.4400	-0.209%	411,189	+19.774%
2025-03-27	177.8900	179.5550	176.4700	176.8100	-0.596%	400,631	+19.524%
2025-03-26	175.9900	178.5900	175.9900	177.8700	+1.524%	552,998	+18.811%
2025-03-25	176.3600	177.7900	174.0400	175.2000	-0.658%	480,219	+20.622%
2025-03-24	174.3000	176.6200	173.1100	176.3600	+1.877%	483,491	+19.829%
2025-03-21	175.6600	176.0100	172.1500	173.1100	-2.126%	992,397	+22.078%
2025-03-20	178.3500	179.8200	176.4450	176.8700	-1.339%	533,707	+19.483%
2025-03-19	179.2500	180.1800	177.6200	179.2700	-0.195%	572,105	+17.884%
2025-03-18	181.5500	182.2300	179.2300	179.6200	-1.063%	381,520	+17.654%
2025-03-17	178.3700	182.0600	178.3700	181.5500	+0.906%	454,026	+16.403%
2025-03-14	177.9600	180.1500	177.1300	179.9200	+1.891%	434,000	+17.458%
2025-03-13	181.6900	183.2500	176.3300	176.5800	-2.469%	464,426	+19.679%
2025-03-12	182.0500	183.4075	180.0700	181.0500	-0.865%	433,118	+16.725%
2025-03-11	180.7200	183.2500	179.9000	182.6300	+0.845%	467,147	+15.715%
2025-03-10	184.7000	186.5500	179.8700	181.1000	-1.800%	507,828	+16.692%
2025-03-07	185.8300	188.8900	184.4000	184.4200	-0.609%	555,564	+14.592%
2025-03-06	186.0000	187.3350	184.0500	185.5500	-1.019%	563,782	+13.894%
2025-03-05	183.1800	188.1245	183.1800	187.4600	+1.820%	373,523	+12.733%
2025-03-04	185.1100	186.0800	183.6050	184.1100	-0.470%	347,096	+14.785%
2025-03-03	183.8400	186.1300	182.4200	184.9800	+1.165%	484,260	+14.245%
2025-02-28	180.6500	183.3600	180.3000	182.8500	+1.589%	695,915	+15.576%
2025-02-27	178.8000	181.1800	178.8000	179.9900	+0.626%	361,554	+17.412%
2025-02-26	182.0400	182.1300	178.8000	178.8700	-1.660%	345,301	+18.147%
2025-02-25	180.8000	182.8450	180.8000	181.8900	+0.686%	414,616	+16.186%
2025-02-24	179.8800	182.5100	179.4600	180.6500	+0.663%	292,691	+16.983%
2025-02-21	180.5300	180.7850	177.9000	179.4600	-0.111%	472,833	+17.759%
2025-02-20	180.0800	180.6000	178.5300	179.6600	-0.189%	332,477	+17.628%
2025-02-19	179.2900	181.2650	178.2700	180.0000	+0.178%	315,961	+17.406%
2025-02-18	179.6300	180.8925	179.0000	179.6800	+0.039%	493,345	+17.615%
2025-02-14	181.5200	183.1700	179.4900	179.6100	-0.449%	413,082	+17.660%
2025-02-13	179.8500	180.7800	178.5250	180.4200	+0.872%	410,110	+17.132%
2025-02-12	175.6900	180.1200	175.1800	178.8600	+0.034%	788,758	+18.154%
2025-02-11	176.1100	180.0800	176.1100	178.8000	+1.211%	634,221	+18.194%
2025-02-10	174.4800	177.1050	174.1800	176.6600	+1.145%	756,889	+19.625%
2025-02-07	176.5300	176.5300	170.7700	174.6600	+0.738%	745,560	+20.995%
2025-02-06	172.1400	173.5200	171.2000	173.3800	+0.802%	422,779	+21.888%
2025-02-05	173.0000	173.0000	171.2100	172.0000	+0.426%	324,808	+22.866%
2025-02-04	168.2100	172.3600	167.6400	171.2700	+1.535%	374,833	+23.390%
2025-02-03	166.3900	169.7500	165.8600	168.6800	-0.554%	296,346	+25.285%
2025-01-31	170.3800	171.2300	168.9300	169.6200	-0.358%	248,803	+24.590%
2025-01-30	170.0500	171.7800	168.8950	170.2300	+1.231%	321,057	+24.144%
2025-01-29	170.5600	171.4100	166.4600	168.1600	-1.753%	222,515	+25.672%
2025-01-28	170.2500	173.1100	170.2500	171.1600	+0.099%	302,201	+23.469%
2025-01-27	170.7900	173.1250	170.4500	170.9900	+0.754%	355,858	+23.592%
2025-01-24	169.4400	170.3700	168.3150	169.7100	+0.148%	353,994	+24.524%
2025-01-23	167.9500	169.6100	165.9850	169.4600	+1.013%	419,298	+24.708%
2025-01-22	169.3800	169.4000	167.4400	167.7600	-1.201%	516,558	+25.972%
2025-01-21	162.7300	170.5100	162.7300	169.8000	+5.198%	572,864	+24.458%
2025-01-17	163.8600	164.7500	160.9900	161.4100	-1.759%	453,920	+30.927%
2025-01-16	161.1900	164.3600	160.5700	164.3000	+1.866%	517,806	+28.624%
2025-01-15	166.3600	166.3600	161.2800	161.2900	-0.567%	368,514	+31.025%
2025-01-14	158.8700	162.6360	158.8700	162.2100	+2.392%	461,412	+30.282%
2025-01-13	155.4800	158.6500	155.2689	158.4200	+1.793%	432,291	+33.399%
2025-01-10	156.0600	157.0050	155.1000	155.6300	-1.941%	258,349	+35.790%

document.getElementById("xPMJgd").onerror = function(){this.style.display='none';}; .dark-mode .nHZG8d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nHZG8d{ color: #333333; background-color: white; border: 2px solid #333333; }EGPEastGroup Properties Inc.stock NYSE

EGP
EastGroup Properties Inc.
stock NYSE