5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
-5.16%
3 MONTH PERFORMANCE
-8.64%
6 MONTH PERFORMANCE
-11.46%
YEAR-TO-DATE PERFORMANCE
+1.20%
1 YEAR PERFORMANCE
-10.08%
EastGroup Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $158.87 | $162.21 (2.1%) | $162.64 | $158.87 | 465,419 | $7.93 B |
| 01/13/2025 | $155.48 | $158.42 (1.89%) | $158.65 | $155.27 | 440,503 | $7.74 B |
| 01/10/2025 | $156.06 | $155.63 (-0.28%) | $157.01 | $155.10 | 343,629 | $7.60 B |
| 01/08/2025 | $158.39 | $158.71 (0.2%) | $159.97 | $157.14 | 286,400 | $7.76 B |
| 01/07/2025 | $159.99 | $159.16 (-0.52%) | $160.60 | $157.50 | 362,246 | $7.78 B |
| 01/06/2025 | $160.91 | $158.99 (-1.19%) | $162.77 | $158.69 | 349,600 | $7.77 B |
| 01/03/2025 | $158.00 | $160.95 (1.87%) | $161.26 | $157.89 | 348,600 | $7.86 B |
| 01/02/2025 | $160.79 | $158.22 (-1.6%) | $161.29 | $157.76 | 275,710 | $7.73 B |
| 12/31/2024 | $161.06 | $160.49 (-0.35%) | $161.55 | $159.48 | 337,300 | $7.84 B |
| 12/30/2024 | $160.38 | $161.13 (0.47%) | $161.72 | $158.94 | 262,100 | $7.87 B |
| 12/27/2024 | $161.42 | $161.32 (-0.06%) | $162.99 | $160.71 | 187,100 | $7.88 B |
| 12/26/2024 | $161.08 | $162.77 (1.05%) | $163.14 | $161.08 | 211,800 | $7.95 B |
| 12/24/2024 | $160.44 | $161.98 (0.96%) | $162.08 | $160.24 | 96,400 | $7.91 B |
| 12/23/2024 | $160.65 | $161.08 (0.27%) | $161.73 | $160.35 | 259,600 | $7.87 B |
| 12/20/2024 | $159.55 | $161.44 (1.18%) | $163.89 | $159.55 | 1.00 M | $7.89 B |
| 12/19/2024 | $161.20 | $158.74 (-1.53%) | $163.09 | $158.52 | 434,422 | $7.76 B |
| 12/18/2024 | $167.40 | $161.20 (-3.7%) | $168.95 | $160.91 | 295,393 | $7.88 B |
| 12/17/2024 | $167.88 | $167.72 (-0.1%) | $170.21 | $167.41 | 246,500 | $8.20 B |
| 12/16/2024 | $171.56 | $169.70 (-1.08%) | $172.42 | $169.33 | 299,607 | $8.29 B |
| 12/13/2024 | $168.91 | $171.25 (1.39%) | $171.53 | $168.56 | 312,825 | $8.37 B |
| 12/12/2024 | $170.65 | $169.62 (-0.6%) | $172.70 | $169.48 | 163,600 | $8.29 B |
| 12/11/2024 | $170.91 | $170.66 (-0.15%) | $173.46 | $169.75 | 343,387 | $8.34 B |
| 12/10/2024 | $173.99 | $170.25 (-2.15%) | $173.99 | $169.15 | 475,200 | $8.32 B |
| 12/09/2024 | $167.92 | $173.97 (3.6%) | $175.37 | $167.92 | 515,006 | $8.50 B |
| 12/06/2024 | $169.36 | $168.00 (-0.8%) | $169.86 | $166.83 | 193,209 | $8.21 B |
| 12/05/2024 | $168.92 | $168.98 (0.04%) | $169.49 | $168.16 | 240,300 | $8.26 B |
| 12/04/2024 | $169.46 | $169.77 (0.18%) | $170.09 | $168.52 | 241,021 | $8.30 B |
| 12/03/2024 | $170.68 | $169.78 (-0.53%) | $171.60 | $169.43 | 198,830 | $8.30 B |
| 12/02/2024 | $171.19 | $170.69 (-0.29%) | $172.32 | $170.27 | 189,500 | $8.34 B |
| 11/29/2024 | $173.95 | $172.21 (-1%) | $174.60 | $172.11 | 156,200 | $8.41 B |
| 11/27/2024 | $173.16 | $173.84 (0.39%) | $175.75 | $173.16 | 198,600 | $8.49 B |
| 11/26/2024 | $173.02 | $172.14 (-0.51%) | $173.02 | $170.71 | 199,417 | $8.41 B |
| 11/25/2024 | $172.33 | $173.37 (0.6%) | $175.54 | $172.33 | 332,025 | $8.47 B |
| 11/22/2024 | $169.93 | $171.98 (1.21%) | $172.65 | $169.03 | 360,300 | $8.40 B |
| 11/21/2024 | $170.82 | $169.28 (-0.9%) | $172.36 | $169.00 | 459,700 | $8.27 B |
| 11/20/2024 | $173.42 | $171.01 (-1.39%) | $173.65 | $169.30 | 302,832 | $8.36 B |
| 11/19/2024 | $172.05 | $174.11 (1.2%) | $174.58 | $171.44 | 305,411 | $8.51 B |
| 11/18/2024 | $171.44 | $172.72 (0.75%) | $174.08 | $171.06 | 263,500 | $8.44 B |
| 11/15/2024 | $171.16 | $171.99 (0.48%) | $172.42 | $168.31 | 362,927 | $8.40 B |
| 11/14/2024 | $175.04 | $171.00 (-2.31%) | $175.75 | $170.06 | 322,487 | $8.36 B |
| 11/13/2024 | $175.09 | $175.22 (0.07%) | $176.67 | $174.49 | 298,813 | $8.56 B |
| 11/12/2024 | $174.40 | $174.30 (-0.06%) | $175.72 | $173.70 | 629,200 | $8.52 B |
| 11/11/2024 | $175.67 | $175.16 (-0.29%) | $178.82 | $174.59 | 394,631 | $8.56 B |
| 11/08/2024 | $174.00 | $176.00 (1.15%) | $176.29 | $173.48 | 278,235 | $8.60 B |
| 11/07/2024 | $175.25 | $173.67 (-0.9%) | $175.71 | $173.20 | 328,000 | $8.49 B |
| 11/06/2024 | $175.45 | $174.98 (-0.27%) | $178.51 | $173.31 | 961,736 | $8.55 B |
| 11/05/2024 | $169.82 | $172.80 (1.75%) | $172.99 | $169.64 | 209,100 | $8.44 B |
| 11/04/2024 | $171.11 | $170.86 (-0.15%) | $172.78 | $169.80 | 252,044 | $8.35 B |
| 11/01/2024 | $171.97 | $171.20 (-0.45%) | $173.36 | $170.94 | 284,600 | $8.37 B |
| 10/31/2024 | $173.21 | $171.28 (-1.11%) | $174.85 | $171.00 | 311,700 | $8.37 B |
| 10/30/2024 | $174.54 | $174.09 (-0.26%) | $176.57 | $173.80 | 347,300 | $8.51 B |
| 10/29/2024 | $176.28 | $174.04 (-1.27%) | $176.50 | $173.88 | 347,246 | $8.50 B |
| 10/28/2024 | $177.65 | $176.48 (-0.66%) | $178.32 | $175.56 | 416,049 | $8.62 B |
| 10/25/2024 | $179.32 | $176.53 (-1.56%) | $179.88 | $176.15 | 540,201 | $8.63 B |
| 10/24/2024 | $180.01 | $178.53 (-0.82%) | $180.90 | $175.83 | 605,116 | $8.72 B |
| 10/23/2024 | $180.64 | $181.21 (0.32%) | $182.40 | $180.64 | 355,300 | $8.85 B |
| 10/22/2024 | $179.38 | $180.23 (0.47%) | $181.34 | $178.50 | 223,300 | $8.81 B |
| 10/21/2024 | $181.39 | $179.50 (-1.04%) | $181.39 | $178.71 | 369,307 | $8.77 B |
| 10/18/2024 | $183.05 | $182.83 (-0.12%) | $183.05 | $181.31 | 245,413 | $8.82 B |
| 10/17/2024 | $184.44 | $182.02 (-1.31%) | $185.10 | $181.74 | 399,100 | $8.78 B |
| 10/16/2024 | $180.52 | $185.27 (2.63%) | $185.82 | $180.52 | 390,246 | $8.94 B |
| 10/15/2024 | $178.33 | $179.44 (0.62%) | $180.03 | $177.62 | 594,212 | $8.66 B |
| 10/14/2024 | $178.42 | $177.78 (-0.36%) | $179.07 | $177.37 | 218,622 | $8.58 B |