Skip to main content
EGP logo

EastGroup Properties, Inc.

EGPNYSEReal EstateREIT - Industrial

$194.43Today:- (-)1Y +10.40%

As of Oct 15, 2026 close

Market cap
$10.46B
P/E (TTM)
34.30
Forward P/E
26.47
Dividend yield
3.29%
52-week range
$170.83$226.71
Volume (live)
-
Avg. volume (3M)
513.86K

EastGroup Properties (EGP) Historical Stock Prices

Analyze EastGroup Properties (EGP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

EastGroup Properties (EGP) Interactive Price Chart

Interactive historical price chart showing EastGroup Properties stock price movements and trends across multiple time periods.

Loading chart...

EGP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
EGP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026195.57197.61192.60194.43194.43467.87K
Oct 14, 2026196.06197.07192.11193.63193.63540.86K
Oct 13, 2026199.24199.26195.91196.57196.57417.09K
Oct 12, 2026196.00197.88195.81197.45197.45323.29K
Oct 9, 2026195.97196.75194.51195.98195.98220.76K
Oct 8, 2026190.83195.48189.97195.12195.12354.40K
Oct 7, 2026193.06193.28190.54190.55190.55365.95K
Oct 6, 2026196.02196.02192.82192.86192.86602.99K
Oct 5, 2026196.10198.15194.39195.84195.84608.22K
Oct 2, 2026195.89197.41194.44195.78195.78508.97K
Oct 1, 2026196.96197.50194.53194.84194.84495.14K
Sep 30, 2026201.44201.44197.35197.45197.45561.10K
Sep 29, 2026201.54203.58200.91202.65200.90574.81K
Sep 28, 2026201.62203.23200.83202.44200.69536.34K
Sep 25, 2026203.16203.16201.31201.52199.78431.76K
Sep 24, 2026203.15205.21202.28202.50200.75948.88K
Sep 23, 2026202.42204.71201.03202.60200.85702.05K
Sep 22, 2026202.82203.98201.76203.44201.68393.64K
Sep 21, 2026203.05205.00201.82202.57200.82592.73K
Sep 18, 2026201.73202.45199.69202.37200.621.58M
Sep 17, 2026198.69201.65198.32201.63199.89618.27K
Sep 16, 2026198.60201.55196.77197.87196.16479.38K
Sep 15, 2026198.12198.87195.71198.58196.87436.42K
Sep 14, 2026199.73199.73196.57197.57195.86416.42K
Sep 11, 2026198.67199.01196.17198.12196.41314.77K
Sep 10, 2026198.26198.67195.74196.70195.00321.29K
Sep 9, 2026200.04201.20197.09197.91196.20482.03K
Sep 8, 2026199.00200.50198.50200.24198.51338.30K
Sep 4, 2026197.60200.19196.91198.62196.90428.60K
Sep 3, 2026198.97198.97196.90198.47196.76356.63K
Sep 2, 2026200.21200.21196.49197.49195.78326.07K
Sep 1, 2026200.33201.13199.04200.07198.34407.80K
Aug 31, 2026199.93199.93198.21199.50197.78318.31K
Aug 28, 2026200.92200.95199.39200.00198.27300.33K
Aug 27, 2026199.77200.53198.73200.00198.27339.83K
Aug 26, 2026201.40203.26200.68200.78199.05294.24K
Aug 25, 2026203.63203.63200.49202.78201.03427.02K
Aug 24, 2026201.00203.53200.45202.36200.61271.00K
Aug 21, 2026201.49203.53199.70201.00199.26391.66K
Aug 20, 2026202.10203.11201.06201.14199.40239.51K
Aug 19, 2026202.73203.79201.38202.30200.55361.23K
Aug 18, 2026204.52204.52201.56202.17200.42397.34K
Aug 17, 2026202.62203.68201.11203.55201.79269.43K
Aug 14, 2026206.44206.44202.52203.06201.31303.36K
Aug 13, 2026207.97207.97203.64205.06203.29315.84K
Aug 12, 2026199.51203.75199.51203.45201.69415.14K
Aug 11, 2026201.67203.56200.68201.63199.89356.39K
Aug 10, 2026202.14202.41200.02201.86200.12499.79K
Aug 7, 2026200.30202.81199.64202.74200.99417.95K
Aug 6, 2026203.98206.57199.64200.62198.89399.52K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.