EastGroup Properties, Inc. Common Stock (EGP)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	162.72	163.52	159.18	163.42	451,002	163.42
4/29/2025	163.31	164.50	161.40	163.11	600,645	163.11
4/28/2025	163.16	164.81	160.98	164.01	481,544	164.01
4/25/2025	161.89	164.27	160.71	162.97	446,188	162.97
4/24/2025	163.12	167.53	161.22	162.92	944,160	162.92
4/23/2025	161.35	163.35	159.01	160.47	533,020	160.47
4/22/2025	158.00	160.01	156.72	158.99	389,803	158.99
4/21/2025	158.09	158.81	152.53	155.91	297,979	155.91
4/17/2025	155.71	161.72	155.71	159.90	332,280	159.90
4/16/2025	156.93	159.44	155.50	158.06	517,774	158.06
4/15/2025	156.46	157.78	155.41	156.74	443,904	156.74
4/14/2025	155.83	158.14	152.86	156.60	438,308	156.60
4/11/2025	151.80	155.47	149.81	155.06	528,656	155.06
4/10/2025	154.42	155.28	149.15	152.18	614,034	152.18
4/09/2025	142.32	157.18	137.67	156.30	1,833,754	156.30
4/08/2025	156.54	156.54	143.42	145.28	753,687	145.28
4/07/2025	153.89	159.88	149.76	152.51	672,049	152.51
4/04/2025	161.98	162.15	155.29	160.43	465,754	160.43
4/03/2025	173.01	175.61	165.76	165.80	593,255	165.80
4/02/2025	176.14	176.44	174.11	175.65	351,829	175.65
4/01/2025	177.02	177.97	174.32	176.09	465,636	176.09
3/31/2025	175.28	177.58	175.09	176.15	603,610	176.15
3/28/2025	177.59	177.90	174.56	176.44	411,189	175.04
3/27/2025	177.89	179.56	176.47	176.81	400,631	175.41
3/26/2025	175.99	178.59	175.99	177.87	566,581	176.46
3/25/2025	176.36	177.79	174.04	175.20	500,631	173.81
3/24/2025	174.30	176.62	173.11	176.36	494,937	174.96
3/21/2025	175.66	176.01	172.15	173.11	1,083,654	171.74
3/20/2025	178.35	179.82	176.44	176.87	541,724	175.47
3/19/2025	179.25	180.18	177.62	179.27	577,658	177.85
3/18/2025	181.55	182.23	179.23	179.62	389,191	178.19
3/17/2025	178.37	182.06	178.37	181.55	463,845	180.11
3/14/2025	177.96	180.15	177.13	179.92	436,346	178.49
3/13/2025	181.69	183.25	176.33	176.58	469,129	175.18
3/12/2025	182.05	183.41	180.07	181.05	441,016	179.61
3/11/2025	180.72	183.25	179.90	182.63	473,365	181.18
3/10/2025	184.70	186.55	179.87	181.10	513,515	179.66
3/07/2025	185.83	188.89	184.40	184.42	562,513	182.96
3/06/2025	186.00	187.34	184.05	185.55	567,242	184.08
3/05/2025	183.18	188.12	183.18	187.46	387,025	185.97
3/04/2025	185.11	186.08	183.60	184.11	371,758	182.65
3/03/2025	183.84	186.13	182.42	184.98	489,593	183.51
2/28/2025	180.65	183.36	180.30	182.85	703,934	181.40
2/27/2025	178.80	181.18	178.80	179.99	365,738	178.56
2/26/2025	182.04	182.13	178.80	178.87	351,260	177.45
2/25/2025	180.80	182.84	180.80	181.89	418,977	180.45
2/24/2025	179.88	182.51	179.46	180.65	311,625	179.22
2/21/2025	180.53	180.78	177.90	179.46	491,228	178.04
2/20/2025	180.08	180.60	178.53	179.66	334,783	178.23
2/19/2025	179.29	181.26	178.27	180.00	323,449	178.57
2/18/2025	179.63	180.89	179.00	179.68	518,567	178.25
2/14/2025	181.52	183.17	179.49	179.61	422,976	178.19
2/13/2025	179.85	180.78	178.53	180.42	423,181	178.99
2/12/2025	175.69	180.12	175.18	178.86	794,969	177.44
2/11/2025	176.11	180.08	176.11	178.80	638,675	177.38
2/10/2025	174.48	177.10	174.18	176.66	848,882	175.26
2/07/2025	176.53	176.53	170.77	174.66	755,265	173.27
2/06/2025	172.14	173.52	171.20	173.38	426,436	172.00
2/05/2025	173.00	173.00	171.21	172.00	326,284	170.63
2/04/2025	168.21	172.36	167.64	171.27	379,918	169.91
2/03/2025	166.39	169.75	165.86	168.68	309,964	167.34