5 DAY PERFORMANCE
-13.79%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
-6.27%
6 MONTH PERFORMANCE
-13.99%
YEAR-TO-DATE PERFORMANCE
-0.93%
1 YEAR PERFORMANCE
-12.13%
EastGroup Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $182.05 | $181.05 (-0.55%) | $183.41 | $180.07 | 441,015 | $8.85 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 |
| 01/17/2025 | $163.86 | $161.41 (-1.5%) | $164.75 | $160.99 | 470,316 | $7.89 B |
| 01/16/2025 | $161.19 | $164.30 (1.93%) | $164.36 | $160.57 | 528,931 | $8.03 B |
| 01/15/2025 | $166.36 | $161.29 (-3.05%) | $166.36 | $161.28 | 377,791 | $7.88 B |
| 01/14/2025 | $158.87 | $162.21 (2.1%) | $162.64 | $158.87 | 465,493 | $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 |
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.
