5 DAY PERFORMANCE
+3.13%
1 MONTH PERFORMANCE
-10.97%
3 MONTH PERFORMANCE
-0.93%
6 MONTH PERFORMANCE
-12.54%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+0.43%
EastGroup Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $155.71 | $159.90 (2.69%) | $161.73 | $155.71 | 332,273 | $7.80 B |
| 04/16/2025 | $156.93 | $158.06 (0.72%) | $159.44 | $155.50 | 517,800 | $7.71 B |
| 04/15/2025 | $156.46 | $156.74 (0.18%) | $157.78 | $155.41 | 443,904 | $7.65 B |
| 04/14/2025 | $155.83 | $156.60 (0.49%) | $158.14 | $152.86 | 438,308 | $7.64 B |
| 04/11/2025 | $151.80 | $155.06 (2.15%) | $155.47 | $149.81 | 528,700 | $7.57 B |
| 04/10/2025 | $154.42 | $152.18 (-1.45%) | $155.29 | $149.15 | 613,830 | $7.43 B |
| 04/09/2025 | $142.32 | $156.30 (9.82%) | $157.18 | $137.67 | 1.83 M | $7.63 B |
| 04/08/2025 | $156.54 | $145.28 (-7.19%) | $156.54 | $143.42 | 753,700 | $7.09 B |
| 04/07/2025 | $153.89 | $152.51 (-0.9%) | $160.67 | $149.76 | 672,049 | $7.44 B |
| 04/04/2025 | $161.98 | $160.43 (-0.96%) | $162.15 | $155.29 | 831,618 | $7.83 B |
| 04/03/2025 | $173.01 | $165.80 (-4.17%) | $175.61 | $165.77 | 593,300 | $8.09 B |
| 04/02/2025 | $176.14 | $175.65 (-0.28%) | $176.44 | $174.11 | 351,829 | $8.57 B |
| 04/01/2025 | $177.02 | $176.09 (-0.53%) | $177.97 | $174.32 | 465,636 | $8.59 B |
| 03/31/2025 | $175.28 | $176.15 (0.5%) | $177.58 | $175.09 | 603,610 | $8.60 B |
| 03/28/2025 | $177.59 | $176.44 (-0.65%) | $177.90 | $174.56 | 411,200 | $8.61 B |
| 03/27/2025 | $177.89 | $176.81 (-0.61%) | $179.56 | $176.47 | 400,631 | $8.63 B |
| 03/26/2025 | $175.99 | $177.87 (1.07%) | $178.59 | $175.99 | 566,600 | $8.68 B |
| 03/25/2025 | $176.36 | $175.20 (-0.66%) | $177.79 | $174.04 | 500,631 | $8.55 B |
| 03/24/2025 | $174.30 | $176.36 (1.18%) | $176.62 | $173.11 | 494,937 | $8.61 B |
| 03/21/2025 | $175.66 | $173.11 (-1.45%) | $176.01 | $172.15 | 1.08 M | $8.45 B |
| 03/20/2025 | $178.35 | $176.87 (-0.83%) | $179.82 | $176.45 | 541,724 | $8.63 B |
| 03/19/2025 | $179.25 | $179.27 (0.01%) | $180.18 | $177.62 | 577,700 | $8.75 B |
| 03/18/2025 | $181.55 | $179.62 (-1.06%) | $182.23 | $179.23 | 389,200 | $8.77 B |
| 03/17/2025 | $178.37 | $181.55 (1.78%) | $182.06 | $178.37 | 463,845 | $8.86 B |
| 03/14/2025 | $177.96 | $179.92 (1.1%) | $180.15 | $177.13 | 436,346 | $8.78 B |
| 03/13/2025 | $181.69 | $176.58 (-2.81%) | $183.25 | $176.33 | 469,129 | $8.62 B |
| 03/12/2025 | $182.05 | $181.05 (-0.55%) | $183.41 | $180.07 | 441,016 | $8.84 B |
| 03/11/2025 | $180.72 | $182.63 (1.06%) | $183.25 | $179.90 | 473,400 | $8.91 B |
| 03/10/2025 | $184.70 | $181.10 (-1.95%) | $186.55 | $179.87 | 513,515 | $8.84 B |
| 03/07/2025 | $185.83 | $184.42 (-0.76%) | $188.89 | $184.40 | 562,513 | $9.00 B |
| 03/06/2025 | $186.00 | $185.55 (-0.24%) | $187.34 | $184.05 | 567,342 | $9.06 B |
| 03/05/2025 | $183.18 | $187.46 (2.34%) | $188.12 | $183.18 | 387,025 | $9.15 B |
| 03/04/2025 | $185.11 | $184.11 (-0.54%) | $186.08 | $183.61 | 371,800 | $8.99 B |
| 03/03/2025 | $183.84 | $184.98 (0.62%) | $186.13 | $182.42 | 489,600 | $9.03 B |
| 02/28/2025 | $180.65 | $182.85 (1.22%) | $183.36 | $180.30 | 703,934 | $8.92 B |
| 02/27/2025 | $178.80 | $179.99 (0.67%) | $181.18 | $178.80 | 365,738 | $8.78 B |
| 02/26/2025 | $182.04 | $178.87 (-1.74%) | $182.13 | $178.80 | 351,300 | $8.73 B |
| 02/25/2025 | $180.80 | $181.89 (0.6%) | $182.85 | $180.80 | 419,000 | $8.88 B |
| 02/24/2025 | $179.88 | $180.65 (0.43%) | $182.51 | $179.46 | 311,630 | $8.82 B |
| 02/21/2025 | $180.53 | $179.46 (-0.59%) | $180.79 | $177.90 | 491,228 | $8.76 B |
| 02/20/2025 | $180.08 | $179.66 (-0.23%) | $180.60 | $178.53 | 334,800 | $8.77 B |
| 02/19/2025 | $179.29 | $180.00 (0.4%) | $181.27 | $178.27 | 323,449 | $8.78 B |
| 02/18/2025 | $179.63 | $179.68 (0.03%) | $180.89 | $179.00 | 518,600 | $8.77 B |
| 02/14/2025 | $181.52 | $179.61 (-1.05%) | $183.17 | $179.49 | 423,000 | $8.77 B |
| 02/13/2025 | $179.85 | $180.42 (0.32%) | $180.78 | $178.53 | 423,200 | $8.81 B |
| 02/12/2025 | $175.69 | $178.86 (1.8%) | $180.12 | $175.18 | 795,000 | $8.74 B |
| 02/11/2025 | $176.11 | $178.80 (1.53%) | $180.08 | $176.11 | 638,700 | $8.73 B |
| 02/10/2025 | $174.48 | $176.66 (1.25%) | $177.11 | $174.18 | 848,900 | $8.62 B |
| 02/07/2025 | $176.53 | $174.66 (-1.06%) | $176.53 | $170.77 | 755,300 | $8.53 B |
| 02/06/2025 | $172.14 | $173.38 (0.72%) | $173.52 | $171.20 | 426,436 | $8.47 B |
| 02/05/2025 | $173.00 | $172.00 (-0.58%) | $173.00 | $171.21 | 326,300 | $8.40 B |
| 02/04/2025 | $168.21 | $171.27 (1.82%) | $172.36 | $167.64 | 379,919 | $8.37 B |
| 02/03/2025 | $166.39 | $168.68 (1.38%) | $169.75 | $165.86 | 310,000 | $8.24 B |
| 01/31/2025 | $170.38 | $169.62 (-0.45%) | $171.23 | $168.93 | 260,730 | $8.29 B |
| 01/30/2025 | $170.05 | $170.23 (0.11%) | $171.78 | $168.90 | 323,442 | $8.32 B |
| 01/29/2025 | $170.56 | $168.16 (-1.41%) | $171.41 | $166.46 | 226,300 | $8.22 B |
| 01/28/2025 | $170.25 | $171.16 (0.53%) | $173.11 | $170.25 | 307,407 | $8.36 B |
| 01/27/2025 | $170.79 | $170.99 (0.12%) | $173.13 | $170.45 | 360,508 | $8.36 B |
| 01/24/2025 | $169.44 | $169.71 (0.16%) | $170.37 | $168.32 | 356,910 | $8.29 B |
| 01/23/2025 | $167.95 | $169.46 (0.9%) | $169.61 | $165.99 | 435,820 | $8.28 B |
| 01/22/2025 | $169.38 | $167.76 (-0.96%) | $169.40 | $167.44 | 525,200 | $8.20 B |
| 01/21/2025 | $162.73 | $169.80 (4.34%) | $170.51 | $162.73 | 583,723 | $8.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
