EastGroup Properties Inc (EGP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 200.30 | 202.81 | 199.64 | 202.74 | +1.06% | 417,900 |
| 2026-08-06 | 203.98 | 206.57 | 199.64 | 200.62 | -1.03% | 399,500 |
| 2026-08-05 | 206.13 | 208.18 | 202.20 | 202.71 | -0.72% | 501,200 |
| 2026-08-04 | 206.97 | 208.59 | 203.77 | 204.17 | -2.07% | 714,700 |
| 2026-08-03 | 213.19 | 213.19 | 207.01 | 208.48 | -0.25% | 608,500 |
| 2026-07-31 | 210.11 | 210.78 | 206.64 | 209.01 | -0.27% | 585,800 |
| 2026-07-30 | 209.08 | 209.86 | 206.22 | 209.58 | +0.54% | 760,200 |
| 2026-07-29 | 209.13 | 210.97 | 204.75 | 208.45 | -0.82% | 930,500 |
| 2026-07-28 | 211.35 | 212.75 | 209.79 | 210.17 | -0.32% | 944,985 |
| 2026-07-27 | 211.84 | 213.75 | 210.27 | 210.84 | -1.06% | 533,395 |
| 2026-07-24 | 211.31 | 217.19 | 210.93 | 213.10 | -0.44% | 590,900 |
| 2026-07-23 | 215.08 | 217.61 | 211.82 | 214.05 | -1.05% | 705,600 |
| 2026-07-22 | 221.46 | 221.47 | 215.71 | 216.33 | -2.26% | 528,000 |
| 2026-07-21 | 221.83 | 222.17 | 220.53 | 221.34 | +0.06% | 299,100 |
| 2026-07-20 | 221.77 | 223.61 | 220.00 | 221.20 | -0.45% | 348,800 |
| 2026-07-17 | 221.43 | 226.71 | 217.20 | 222.20 | -0.53% | 568,400 |
| 2026-07-16 | 214.11 | 223.48 | 213.86 | 223.38 | +4.82% | 410,700 |
| 2026-07-15 | 212.62 | 213.80 | 211.22 | 213.11 | +0.88% | 319,000 |
| 2026-07-14 | 213.44 | 213.44 | 210.66 | 211.25 | +0.10% | 309,200 |
| 2026-07-13 | 209.89 | 212.86 | 209.68 | 211.03 | +0.67% | 343,100 |
| 2026-07-10 | 211.59 | 211.79 | 206.59 | 209.62 | -0.38% | 378,500 |
| 2026-07-09 | 210.25 | 212.42 | 209.90 | 210.43 | +0.17% | 267,800 |
| 2026-07-08 | 213.44 | 214.04 | 209.00 | 210.07 | -2.12% | 542,800 |
| 2026-07-07 | 214.02 | 216.98 | 213.55 | 214.62 | +1.12% | 432,400 |
| 2026-07-06 | 212.55 | 213.64 | 210.10 | 212.24 | +0.43% | 410,400 |
| 2026-07-02 | 207.57 | 211.34 | 206.92 | 211.33 | +2.86% | 524,900 |
| 2026-07-01 | 202.66 | 206.60 | 202.66 | 205.46 | +1.45% | 484,800 |
| 2026-06-30 | 206.88 | 206.88 | 202.01 | 202.53 | -2.16% | 474,300 |
| 2026-06-29 | 205.66 | 207.13 | 204.34 | 207.00 | -0.14% | 315,300 |
| 2026-06-26 | 205.39 | 207.33 | 204.81 | 207.29 | +1.27% | 574,100 |
| 2026-06-25 | 204.38 | 205.57 | 201.05 | 204.69 | +0.56% | 385,800 |
| 2026-06-24 | 207.46 | 207.58 | 200.71 | 203.55 | -0.65% | 409,800 |
| 2026-06-23 | 203.70 | 205.74 | 203.46 | 204.89 | +0.82% | 270,800 |
| 2026-06-22 | 200.62 | 203.95 | 199.88 | 203.22 | +1.63% | 324,300 |
| 2026-06-18 | 201.15 | 201.15 | 198.14 | 199.97 | +1.23% | 676,400 |
| 2026-06-17 | 202.57 | 203.58 | 196.89 | 197.55 | -3.12% | 348,700 |
| 2026-06-16 | 205.59 | 206.58 | 202.54 | 203.92 | -0.36% | 291,000 |
| 2026-06-15 | 205.59 | 206.24 | 204.21 | 204.65 | -0.31% | 507,300 |
| 2026-06-12 | 204.62 | 205.95 | 202.72 | 205.29 | +1.30% | 252,000 |
| 2026-06-11 | 200.78 | 204.11 | 200.37 | 202.66 | +0.89% | 310,000 |
| 2026-06-10 | 203.47 | 204.65 | 200.72 | 200.87 | -0.80% | 336,900 |
| 2026-06-09 | 198.83 | 203.83 | 198.30 | 202.48 | +2.57% | 492,100 |
| 2026-06-08 | 198.53 | 198.75 | 195.40 | 197.41 | -0.40% | 363,800 |
| 2026-06-05 | 197.31 | 200.15 | 196.94 | 198.21 | -0.11% | 279,600 |
| 2026-06-04 | 199.50 | 200.83 | 195.77 | 198.42 | +0.72% | 269,600 |
| 2026-06-03 | 194.32 | 197.99 | 194.32 | 197.01 | +0.64% | 265,800 |
| 2026-06-02 | 194.47 | 195.96 | 192.68 | 195.75 | +0.47% | 346,000 |
| 2026-06-01 | 199.92 | 200.95 | 194.79 | 194.83 | -3.51% | 315,500 |
| 2026-05-29 | 204.52 | 207.14 | 200.94 | 201.91 | -1.41% | 481,700 |
| 2026-05-28 | 205.03 | 206.12 | 203.54 | 204.80 | -0.42% | 313,000 |
| 2026-05-27 | 206.78 | 207.65 | 205.20 | 205.67 | -0.63% | 293,600 |
| 2026-05-26 | 205.43 | 207.72 | 205.00 | 206.98 | +0.89% | 441,200 |
| 2026-05-22 | 205.61 | 206.16 | 203.60 | 205.16 | -0.01% | 245,700 |
| 2026-05-21 | 204.01 | 205.32 | 202.40 | 205.18 | +0.07% | 270,200 |
| 2026-05-20 | 204.00 | 205.06 | 201.54 | 205.04 | +1.34% | 248,300 |
| 2026-05-19 | 200.19 | 202.64 | 200.16 | 202.32 | +0.08% | 249,800 |
| 2026-05-18 | 201.53 | 203.49 | 201.53 | 202.16 | +0.70% | 194,700 |
| 2026-05-15 | 202.32 | 202.32 | 199.39 | 200.76 | -0.76% | 230,300 |
| 2026-05-14 | 204.49 | 204.90 | 202.21 | 202.29 | -0.62% | 162,900 |
| 2026-05-13 | 203.46 | 204.89 | 202.43 | 203.55 | -0.22% | 276,300 |
| 2026-05-12 | 204.26 | 204.56 | 201.72 | 204.00 | +0.01% | 241,500 |
| 2026-05-11 | 205.54 | 206.24 | 203.37 | 203.98 | -0.65% | 330,100 |
| 2026-05-08 | 204.46 | 206.78 | 203.97 | 205.32 | +0.70% | 404,600 |
| 2026-05-07 | 203.16 | 204.19 | 202.11 | 203.89 | +0.44% | 860,100 |
| 2026-05-06 | 201.06 | 203.98 | 200.77 | 203.00 | +1.30% | 361,400 |
| 2026-05-05 | 197.55 | 201.24 | 197.55 | 200.40 | +1.04% | 318,800 |
| 2026-05-04 | 199.08 | 200.30 | 197.00 | 198.34 | -0.92% | 318,000 |
| 2026-05-01 | 200.20 | 201.82 | 199.48 | 200.18 | -0.51% | 304,100 |
| 2026-04-30 | 196.00 | 201.69 | 195.81 | 201.20 | +1.55% | 397,900 |
| 2026-04-29 | 201.28 | 201.65 | 197.81 | 198.13 | -2.02% | 368,900 |
| 2026-04-28 | 202.38 | 202.69 | 199.21 | 202.22 | +1.03% | 334,500 |
| 2026-04-27 | 198.08 | 202.12 | 198.08 | 200.16 | +1.16% | 642,700 |
| 2026-04-24 | 199.37 | 201.83 | 196.80 | 197.86 | -1.34% | 754,500 |
| 2026-04-23 | 200.56 | 202.33 | 196.07 | 200.54 | -0.16% | 531,700 |
| 2026-04-22 | 203.00 | 203.00 | 200.39 | 200.87 | -0.46% | 381,300 |
| 2026-04-21 | 202.94 | 203.60 | 199.80 | 201.79 | -0.65% | 406,866 |
| 2026-04-20 | 200.06 | 203.44 | 198.51 | 203.11 | +1.12% | 315,088 |
| 2026-04-17 | 197.42 | 201.59 | 197.14 | 200.86 | +2.02% | 316,200 |
| 2026-04-16 | 196.37 | 198.61 | 196.05 | 196.89 | +0.76% | 515,900 |
| 2026-04-15 | 194.50 | 196.10 | 193.83 | 195.40 | +0.15% | 366,100 |
| 2026-04-14 | 194.97 | 195.76 | 191.40 | 195.10 | +1.13% | 282,800 |
| 2026-04-13 | 193.57 | 193.88 | 191.56 | 192.92 | -0.52% | 221,300 |
| 2026-04-10 | 192.94 | 194.47 | 191.02 | 193.92 | +0.62% | 247,700 |
| 2026-04-09 | 193.95 | 194.63 | 192.67 | 192.73 | -0.17% | 247,000 |
| 2026-04-08 | 192.26 | 195.40 | 191.96 | 193.06 | +1.77% | 625,900 |
| 2026-04-07 | 187.90 | 190.69 | 187.02 | 189.70 | +1.08% | 286,300 |
| 2026-04-06 | 188.44 | 189.35 | 186.95 | 187.68 | -0.39% | 195,100 |
| 2026-04-02 | 187.09 | 190.00 | 184.76 | 188.41 | +0.56% | 216,300 |
| 2026-04-01 | 185.01 | 189.27 | 185.01 | 187.36 | +1.23% | 363,900 |
| 2026-03-31 | 184.09 | 187.03 | 182.30 | 185.09 | +0.87% | 431,500 |
| 2026-03-30 | 185.06 | 185.62 | 182.56 | 183.49 | +0.17% | 289,000 |
| 2026-03-27 | 183.57 | 185.74 | 182.20 | 183.17 | -0.48% | 393,600 |
| 2026-03-26 | 182.58 | 185.91 | 181.99 | 184.06 | +0.25% | 475,000 |
| 2026-03-25 | 183.74 | 184.75 | 181.90 | 183.60 | +0.38% | 311,100 |
| 2026-03-24 | 183.56 | 185.52 | 181.87 | 182.90 | -0.58% | 327,100 |
| 2026-03-23 | 186.37 | 188.40 | 182.89 | 183.96 | +0.48% | 583,200 |
| 2026-03-20 | 188.17 | 188.17 | 181.43 | 183.09 | -2.17% | 628,300 |
| 2026-03-19 | 187.58 | 187.92 | 185.41 | 187.15 | -0.54% | 200,800 |
| 2026-03-18 | 189.47 | 191.36 | 188.04 | 188.16 | -1.49% | 308,700 |
| 2026-03-17 | 192.31 | 193.05 | 190.72 | 191.00 | +0.54% | 215,200 |
| 2026-03-16 | 189.62 | 191.82 | 189.40 | 189.97 | +1.26% | 261,800 |
| 2026-03-13 | 190.07 | 190.69 | 187.37 | 187.61 | -0.44% | 307,800 |
| 2026-03-12 | 189.09 | 189.84 | 187.39 | 188.44 | -0.77% | 318,100 |
| 2026-03-11 | 190.37 | 191.39 | 187.10 | 189.90 | -0.66% | 261,900 |
| 2026-03-10 | 189.40 | 193.45 | 188.95 | 191.17 | +0.54% | 337,000 |
| 2026-03-09 | 186.32 | 190.97 | 183.37 | 190.15 | +1.08% | 392,500 |
| 2026-03-06 | 190.19 | 190.63 | 186.63 | 188.12 | -2.10% | 182,800 |
| 2026-03-05 | 192.90 | 193.28 | 190.87 | 192.16 | -1.37% | 185,900 |
| 2026-03-04 | 196.25 | 196.25 | 193.03 | 194.82 | -0.33% | 261,600 |
| 2026-03-03 | 192.71 | 195.97 | 191.20 | 195.46 | -0.40% | 362,300 |
| 2026-03-02 | 195.79 | 197.10 | 194.19 | 196.25 | -0.03% | 452,100 |
| 2026-02-27 | 191.87 | 197.95 | 191.87 | 196.31 | +0.71% | 507,900 |
| 2026-02-26 | 191.09 | 195.05 | 189.72 | 194.93 | +2.14% | 308,200 |
| 2026-02-25 | 190.57 | 191.89 | 188.93 | 190.85 | +0.15% | 300,400 |
| 2026-02-24 | 190.85 | 192.46 | 189.58 | 190.57 | -0.43% | 549,300 |
| 2026-02-23 | 191.46 | 193.96 | 191.04 | 191.40 | -0.79% | 279,700 |
| 2026-02-20 | 191.03 | 193.44 | 189.25 | 192.92 | +1.20% | 567,700 |
| 2026-02-19 | 191.25 | 192.25 | 190.24 | 190.64 | -0.35% | 245,000 |
| 2026-02-18 | 192.02 | 192.57 | 190.07 | 191.30 | -0.79% | 309,400 |
| 2026-02-17 | 191.92 | 193.69 | 190.48 | 192.83 | +1.00% | 414,300 |
| 2026-02-13 | 188.14 | 191.83 | 186.97 | 190.92 | +1.88% | 706,300 |
| 2026-02-12 | 190.90 | 191.20 | 185.49 | 187.40 | -1.32% | 630,300 |
| 2026-02-11 | 192.43 | 192.93 | 189.74 | 189.91 | -1.17% | 199,700 |
| 2026-02-10 | 190.91 | 193.14 | 190.91 | 192.15 | +0.87% | 277,500 |
| 2026-02-09 | 190.60 | 191.59 | 189.21 | 190.49 | +0.31% | 298,800 |
| 2026-02-06 | 187.05 | 191.03 | 187.05 | 189.91 | +0.76% | 462,000 |
| 2026-02-05 | 183.40 | 190.50 | 181.25 | 188.48 | +2.92% | 561,400 |
| 2026-02-04 | 181.91 | 184.24 | 180.14 | 183.13 | +1.68% | 674,700 |
| 2026-02-03 | 180.82 | 182.76 | 179.62 | 180.11 | -0.18% | 673,100 |
| 2026-02-02 | 181.41 | 182.67 | 179.87 | 180.44 | -0.66% | 369,600 |
| 2026-01-30 | 180.04 | 181.78 | 179.26 | 181.64 | +0.18% | 623,600 |
| 2026-01-29 | 178.82 | 181.36 | 177.59 | 181.31 | +2.11% | 307,400 |
| 2026-01-28 | 178.56 | 180.58 | 177.11 | 177.56 | -0.56% | 378,600 |
| 2026-01-27 | 177.64 | 180.21 | 177.64 | 178.56 | +0.52% | 488,900 |
| 2026-01-26 | 181.16 | 182.42 | 177.50 | 177.64 | -1.94% | 461,600 |
| 2026-01-23 | 181.59 | 182.06 | 178.62 | 181.16 | +0.67% | 323,700 |
| 2026-01-22 | 184.37 | 185.27 | 179.76 | 179.95 | -2.47% | 466,800 |
| 2026-01-21 | 186.84 | 188.03 | 183.37 | 184.50 | -0.67% | 381,200 |
| 2026-01-20 | 186.48 | 188.01 | 185.50 | 185.74 | -1.18% | 398,200 |
| 2026-01-16 | 185.71 | 188.44 | 185.00 | 187.96 | +0.80% | 357,800 |
| 2026-01-15 | 186.21 | 187.45 | 184.45 | 186.46 | +0.16% | 265,400 |
| 2026-01-14 | 184.14 | 186.74 | 183.83 | 186.17 | +0.71% | 337,400 |
| 2026-01-13 | 184.65 | 184.91 | 181.60 | 184.85 | +0.91% | 358,000 |
| 2026-01-12 | 183.93 | 185.12 | 182.92 | 183.19 | -0.47% | 226,100 |
| 2026-01-09 | 184.97 | 185.03 | 183.17 | 184.06 | +0.10% | 219,400 |
| 2026-01-08 | 183.27 | 185.54 | 182.89 | 183.88 | +0.21% | 344,100 |
| 2026-01-07 | 182.09 | 184.68 | 182.00 | 183.50 | +1.39% | 546,300 |
| 2026-01-06 | 179.78 | 181.04 | 177.85 | 180.99 | +0.46% | 247,200 |
| 2026-01-05 | 177.35 | 181.77 | 177.35 | 180.17 | +0.15% | 261,000 |
| 2026-01-02 | 177.45 | 179.96 | 176.70 | 179.90 | +0.99% | 298,100 |
| 2025-12-31 | 180.08 | 180.08 | 177.53 | 178.14 | -1.85% | 237,500 |
| 2025-12-30 | 180.38 | 181.76 | 180.27 | 181.50 | +0.35% | 184,100 |
| 2025-12-29 | 181.85 | 181.85 | 179.58 | 180.86 | -0.06% | 197,400 |
| 2025-12-26 | 181.70 | 181.70 | 179.97 | 180.96 | -0.22% | 121,100 |
| 2025-12-24 | 181.53 | 183.16 | 181.05 | 181.36 | +0.44% | 166,200 |
| 2025-12-23 | 180.38 | 181.11 | 179.53 | 180.57 | -0.31% | 218,000 |
| 2025-12-22 | 180.73 | 182.30 | 180.34 | 181.13 | +0.23% | 227,600 |
| 2025-12-19 | 182.47 | 184.85 | 180.03 | 180.71 | -0.71% | 572,000 |
| 2025-12-18 | 183.00 | 184.94 | 181.43 | 182.01 | -0.27% | 299,800 |
| 2025-12-17 | 180.73 | 183.00 | 179.78 | 182.51 | +0.82% | 426,800 |
| 2025-12-16 | 183.19 | 184.76 | 181.02 | 181.03 | -1.34% | 507,000 |
| 2025-12-15 | 183.53 | 183.53 | 181.33 | 183.49 | +0.53% | 382,700 |
| 2025-12-12 | 187.25 | 187.25 | 181.23 | 182.53 | -0.94% | 423,100 |
| 2025-12-11 | 183.37 | 184.97 | 182.39 | 184.26 | +0.89% | 342,800 |
| 2025-12-10 | 179.71 | 183.64 | 179.32 | 182.63 | +1.97% | 365,700 |
| 2025-12-09 | 179.70 | 180.71 | 177.34 | 179.10 | +0.18% | 333,000 |
| 2025-12-08 | 179.16 | 180.41 | 177.73 | 178.77 | -0.63% | 346,100 |
| 2025-12-05 | 179.60 | 181.38 | 178.76 | 179.91 | -0.32% | 298,400 |
| 2025-12-04 | 179.14 | 180.78 | 177.93 | 180.48 | +0.69% | 287,800 |
| 2025-12-03 | 178.80 | 179.72 | 177.35 | 179.24 | -0.12% | 379,400 |
| 2025-12-02 | 180.54 | 181.50 | 179.19 | 179.45 | -0.60% | 232,800 |
| 2025-12-01 | 180.23 | 181.66 | 177.17 | 180.54 | -0.35% | 196,900 |
| 2025-11-28 | 182.16 | 182.34 | 180.29 | 181.18 | +0.00% | 125,700 |
| 2025-11-26 | 180.34 | 182.70 | 180.34 | 181.18 | +0.12% | 216,900 |
| 2025-11-25 | 179.65 | 182.31 | 179.32 | 180.97 | +0.59% | 384,500 |
| 2025-11-24 | 179.79 | 180.71 | 177.37 | 179.90 | +0.06% | 408,300 |
| 2025-11-21 | 176.83 | 179.84 | 174.89 | 179.79 | +2.32% | 420,400 |
| 2025-11-20 | 179.03 | 180.22 | 175.41 | 175.72 | -0.93% | 374,500 |
| 2025-11-19 | 180.26 | 181.16 | 175.41 | 177.37 | -1.52% | 541,700 |
| 2025-11-18 | 177.18 | 180.42 | 176.85 | 180.11 | +1.44% | 391,300 |
| 2025-11-17 | 177.12 | 179.34 | 176.61 | 177.55 | +0.50% | 273,200 |
| 2025-11-14 | 177.22 | 177.81 | 175.71 | 176.66 | -0.41% | 326,800 |
| 2025-11-13 | 177.22 | 179.37 | 177.18 | 177.38 | -0.29% | 371,000 |
| 2025-11-12 | 178.01 | 179.60 | 177.43 | 177.89 | -0.86% | 308,300 |
| 2025-11-11 | 177.60 | 179.46 | 177.08 | 179.43 | +1.48% | 251,300 |
| 2025-11-10 | 177.79 | 178.00 | 176.20 | 176.81 | -0.50% | 248,300 |
| 2025-11-07 | 174.72 | 177.81 | 174.57 | 177.70 | +1.84% | 213,000 |
| 2025-11-06 | 174.37 | 176.04 | 174.21 | 174.49 | -0.22% | 246,500 |
| 2025-11-05 | 175.78 | 176.41 | 174.22 | 174.88 | -0.10% | 337,700 |
| 2025-11-04 | 175.76 | 177.04 | 174.60 | 175.06 | -0.49% | 234,800 |
| 2025-11-03 | 173.45 | 175.98 | 172.17 | 175.93 | +0.80% | 372,300 |
| 2025-10-31 | 175.18 | 176.11 | 174.12 | 174.53 | -0.64% | 364,100 |
| 2025-10-30 | 172.87 | 176.13 | 172.87 | 175.65 | +0.93% | 240,300 |
| 2025-10-29 | 175.75 | 176.81 | 173.09 | 174.03 | -1.72% | 358,100 |
| 2025-10-28 | 177.94 | 178.32 | 175.12 | 177.08 | -1.02% | 362,100 |
| 2025-10-27 | 178.26 | 180.60 | 176.61 | 178.91 | +0.97% | 415,100 |
| 2025-10-24 | 182.26 | 182.26 | 173.00 | 177.20 | -1.26% | 776,100 |
| 2025-10-23 | 180.31 | 181.29 | 178.52 | 179.46 | -0.67% | 372,900 |
| 2025-10-22 | 180.84 | 181.49 | 178.66 | 180.67 | +0.22% | 365,000 |
| 2025-10-21 | 182.92 | 183.05 | 179.91 | 180.27 | -1.34% | 346,400 |
| 2025-10-20 | 181.05 | 183.38 | 180.23 | 182.72 | +1.59% | 263,900 |
| 2025-10-17 | 175.94 | 180.18 | 175.94 | 179.86 | +2.12% | 419,900 |
| 2025-10-16 | 175.95 | 180.25 | 174.81 | 176.12 | +0.87% | 574,200 |
| 2025-10-15 | 170.83 | 175.90 | 170.83 | 174.60 | +2.58% | 530,800 |
| 2025-10-14 | 167.45 | 170.80 | 167.45 | 170.21 | +0.81% | 286,300 |
| 2025-10-13 | 166.49 | 169.62 | 166.49 | 168.85 | +1.64% | 214,800 |
| 2025-10-10 | 171.00 | 171.27 | 166.11 | 166.12 | -2.61% | 275,200 |
| 2025-10-09 | 173.21 | 173.21 | 170.18 | 170.57 | -1.06% | 236,100 |
| 2025-10-08 | 171.89 | 173.18 | 169.94 | 172.39 | +0.22% | 268,400 |
| 2025-10-07 | 172.51 | 172.58 | 170.67 | 172.02 | +0.13% | 194,800 |
| 2025-10-06 | 172.31 | 172.65 | 170.63 | 171.80 | +0.38% | 251,000 |
| 2025-10-03 | 170.76 | 172.36 | 170.64 | 171.15 | +0.57% | 224,000 |
| 2025-10-02 | 172.02 | 172.92 | 167.78 | 170.18 | -1.12% | 306,600 |
| 2025-10-01 | 169.55 | 172.78 | 169.51 | 172.11 | +1.68% | 366,500 |
| 2025-09-30 | 168.13 | 169.59 | 167.59 | 169.26 | -0.06% | 393,000 |
| 2025-09-29 | 168.47 | 169.40 | 167.25 | 169.36 | +0.64% | 372,400 |
| 2025-09-26 | 166.08 | 168.47 | 166.08 | 168.29 | +1.64% | 370,500 |
| 2025-09-25 | 164.80 | 166.54 | 164.80 | 165.58 | +0.31% | 187,300 |
| 2025-09-24 | 168.80 | 169.35 | 164.80 | 165.07 | -1.78% | 343,400 |
| 2025-09-23 | 168.80 | 170.52 | 167.22 | 168.06 | -0.33% | 386,600 |
| 2025-09-22 | 165.46 | 169.12 | 164.26 | 168.61 | +1.56% | 563,600 |
| 2025-09-19 | 168.47 | 168.57 | 165.91 | 166.02 | -1.43% | 655,200 |
| 2025-09-18 | 166.24 | 168.61 | 165.75 | 168.42 | +1.49% | 304,400 |
| 2025-09-17 | 167.83 | 169.47 | 165.74 | 165.94 | -0.56% | 294,500 |
| 2025-09-16 | 167.18 | 168.03 | 166.35 | 166.88 | +0.08% | 407,200 |
| 2025-09-15 | 167.22 | 168.15 | 166.11 | 166.74 | -0.13% | 387,700 |
| 2025-09-12 | 167.84 | 167.84 | 165.84 | 166.95 | -0.43% | 393,500 |
| 2025-09-11 | 163.31 | 167.74 | 163.31 | 167.67 | +2.56% | 298,000 |
| 2025-09-10 | 164.11 | 165.53 | 163.10 | 163.48 | -0.87% | 329,500 |
| 2025-09-09 | 166.85 | 166.89 | 163.39 | 164.92 | -1.23% | 618,300 |
| 2025-09-08 | 164.29 | 167.12 | 164.29 | 166.97 | -0.71% | 657,800 |
| 2025-09-05 | 169.63 | 171.84 | 166.09 | 168.17 | -0.03% | 750,600 |
| 2025-09-04 | 166.81 | 168.25 | 164.80 | 168.22 | +1.28% | 427,800 |
| 2025-09-03 | 165.60 | 166.99 | 165.42 | 166.09 | +0.14% | 282,300 |
| 2025-09-02 | 167.63 | 167.90 | 165.22 | 165.85 | -2.19% | 290,400 |
| 2025-08-29 | 168.59 | 170.22 | 168.31 | 169.56 | +0.72% | 347,700 |
| 2025-08-28 | 168.89 | 168.89 | 166.50 | 168.34 | -0.25% | 305,400 |
| 2025-08-27 | 168.00 | 171.25 | 167.85 | 168.77 | +1.01% | 451,900 |
| 2025-08-26 | 168.50 | 169.97 | 167.04 | 167.09 | -0.75% | 350,800 |
| 2025-08-25 | 169.50 | 169.92 | 167.84 | 168.36 | -0.67% | 230,800 |
| 2025-08-22 | 165.63 | 169.88 | 165.53 | 169.50 | +3.49% | 255,200 |
| 2025-08-21 | 163.83 | 164.48 | 162.95 | 163.78 | -0.68% | 195,200 |
| 2025-08-20 | 167.46 | 168.18 | 164.47 | 164.90 | -1.09% | 334,100 |
| 2025-08-19 | 162.87 | 166.84 | 162.75 | 166.72 | +3.49% | 321,200 |
| 2025-08-18 | 162.82 | 162.82 | 160.79 | 161.10 | -1.13% | 327,900 |
| 2025-08-15 | 162.18 | 162.97 | 161.63 | 162.94 | +0.64% | 467,100 |
| 2025-08-14 | 162.77 | 163.08 | 160.81 | 161.90 | -1.39% | 240,500 |
| 2025-08-13 | 161.81 | 164.50 | 161.15 | 164.18 | +1.53% | 205,300 |
| 2025-08-12 | 159.89 | 161.92 | 159.47 | 161.71 | +1.41% | 214,800 |
| 2025-08-11 | 160.06 | 161.52 | 159.37 | 159.46 | -1.02% | 355,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+4.77%). Worst month: Apr (-2.72%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is EastGroup Properties Inc's (EGP) latest close?
202.74 on 2026-08-07, from the Closelook data lake's daily price record.
What is EGP's 52-week high and low?
226.71 high and 159.37 low over the trailing 52 weeks, as of 2026-08-07.
What is EastGroup Properties Inc's strongest and weakest month historically?
Historically, EGP's strongest calendar month has been Jan (average +4.77%) and its weakest Apr (average -2.72%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.