5 DAY PERFORMANCE
-5.95%
1 MONTH PERFORMANCE
-10.71%
3 MONTH PERFORMANCE
-7.26%
6 MONTH PERFORMANCE
-0.16%
YEAR-TO-DATE PERFORMANCE
+6.81%
1 YEAR PERFORMANCE
+12.25%
Eastgroup Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $201.49 | $201.00 (-0.24%) | $203.53 | $199.70 | 391.70 K | $10.79 B |
| 08/20/2026 | $202.10 | $201.14 (-0.48%) | $203.11 | $201.06 | 239.51 K | $10.80 B |
| 08/19/2026 | $202.73 | $202.30 (-0.21%) | $203.79 | $201.38 | 361.23 K | $10.86 B |
| 08/18/2026 | $204.52 | $202.17 (-1.15%) | $204.52 | $201.56 | 397.34 K | $10.85 B |
| 08/17/2026 | $202.62 | $203.55 (0.46%) | $203.68 | $201.11 | 269.43 K | $10.92 B |
| 08/14/2026 | $206.45 | $203.06 (-1.64%) | $206.45 | $202.52 | 303.40 K | $10.90 B |
| 08/13/2026 | $207.97 | $205.06 (-1.4%) | $207.97 | $203.64 | 315.84 K | $11.01 B |
| 08/12/2026 | $199.51 | $203.45 (1.97%) | $203.75 | $199.51 | 415.15 K | $10.92 B |
| 08/11/2026 | $201.67 | $201.63 (-0.02%) | $203.56 | $200.68 | 356.40 K | $10.82 B |
| 08/10/2026 | $202.14 | $201.86 (-0.14%) | $202.41 | $200.02 | 499.80 K | $10.83 B |
| 08/07/2026 | $200.30 | $202.74 (1.22%) | $202.81 | $199.64 | 417.95 K | $10.88 B |
| 08/06/2026 | $203.98 | $200.62 (-1.65%) | $206.57 | $199.64 | 399.52 K | $10.77 B |
| 08/05/2026 | $206.13 | $202.71 (-1.66%) | $208.18 | $202.20 | 501.20 K | $10.88 B |
| 08/04/2026 | $206.97 | $204.17 (-1.35%) | $208.59 | $203.77 | 714.71 K | $10.96 B |
| 08/03/2026 | $213.19 | $208.48 (-2.21%) | $213.19 | $207.01 | 608.50 K | $11.19 B |
| 07/31/2026 | $210.11 | $209.01 (-0.52%) | $210.78 | $206.64 | 585.80 K | $11.22 B |
| 07/30/2026 | $209.08 | $209.58 (0.24%) | $209.86 | $206.22 | 760.21 K | $11.25 B |
| 07/29/2026 | $209.13 | $208.45 (-0.33%) | $210.97 | $204.75 | 930.52 K | $11.19 B |
| 07/28/2026 | $211.35 | $210.17 (-0.56%) | $212.75 | $209.79 | 945.00 K | $11.28 B |
| 07/27/2026 | $211.84 | $210.84 (-0.47%) | $213.75 | $210.27 | 533.40 K | $11.32 B |
| 07/24/2026 | $211.31 | $213.10 (0.85%) | $217.19 | $210.93 | 590.92 K | $11.44 B |
| 07/23/2026 | $215.08 | $214.05 (-0.48%) | $217.61 | $211.82 | 705.61 K | $11.49 B |
| 07/22/2026 | $221.46 | $216.33 (-2.32%) | $221.47 | $215.71 | 528.22 K | $11.61 B |
| 07/21/2026 | $221.83 | $221.34 (-0.22%) | $222.17 | $220.53 | 299.15 K | $11.88 B |
| 07/20/2026 | $221.77 | $221.20 (-0.26%) | $223.61 | $220.00 | 348.80 K | $11.87 B |
| 07/17/2026 | $221.43 | $222.20 (0.35%) | $226.71 | $217.20 | 568.40 K | $11.88 B |
| 07/16/2026 | $214.11 | $223.38 (4.33%) | $223.48 | $213.86 | 410.74 K | $11.94 B |
| 07/15/2026 | $212.62 | $213.11 (0.23%) | $213.80 | $211.22 | 319.00 K | $11.39 B |
| 07/14/2026 | $213.44 | $211.25 (-1.03%) | $213.44 | $210.66 | 309.20 K | $11.29 B |
| 07/13/2026 | $209.89 | $211.03 (0.54%) | $212.86 | $209.68 | 343.11 K | $11.28 B |
| 07/10/2026 | $211.59 | $209.62 (-0.93%) | $211.79 | $206.59 | 378.50 K | $11.20 B |
| 07/09/2026 | $210.25 | $210.43 (0.09%) | $212.42 | $209.90 | 267.80 K | $11.25 B |
| 07/08/2026 | $213.44 | $210.07 (-1.58%) | $214.04 | $209.00 | 542.80 K | $11.23 B |
| 07/07/2026 | $214.02 | $214.62 (0.28%) | $216.98 | $213.55 | 432.45 K | $11.47 B |
| 07/06/2026 | $212.55 | $212.24 (-0.15%) | $213.64 | $210.10 | 410.40 K | $11.34 B |
| 07/02/2026 | $207.57 | $211.33 (1.81%) | $211.34 | $206.92 | 524.90 K | $11.30 B |
| 07/01/2026 | $202.66 | $205.46 (1.38%) | $206.60 | $202.66 | 484.83 K | $10.98 B |
| 06/30/2026 | $206.88 | $202.53 (-2.1%) | $206.88 | $202.01 | 474.43 K | $10.83 B |
| 06/29/2026 | $205.66 | $207.00 (0.65%) | $207.13 | $204.34 | 315.33 K | $11.06 B |
| 06/26/2026 | $205.39 | $207.29 (0.93%) | $207.33 | $204.81 | 574.10 K | $11.08 B |
| 06/25/2026 | $204.38 | $204.69 (0.15%) | $205.57 | $201.05 | 385.80 K | $10.94 B |
| 06/24/2026 | $207.46 | $203.55 (-1.88%) | $207.58 | $200.71 | 409.80 K | $10.88 B |
| 06/23/2026 | $203.70 | $204.89 (0.58%) | $205.74 | $203.46 | 270.84 K | $10.95 B |
| 06/22/2026 | $200.62 | $203.22 (1.3%) | $203.95 | $199.88 | 324.30 K | $10.86 B |
| 06/18/2026 | $201.15 | $199.97 (-0.59%) | $201.15 | $198.14 | 676.40 K | $10.69 B |
| 06/17/2026 | $202.57 | $197.55 (-2.48%) | $203.58 | $196.89 | 348.70 K | $10.56 B |
| 06/16/2026 | $205.59 | $203.92 (-0.81%) | $206.58 | $202.54 | 291.00 K | $10.90 B |
| 06/15/2026 | $205.59 | $204.65 (-0.46%) | $206.24 | $204.21 | 507.34 K | $10.94 B |
| 06/12/2026 | $204.62 | $205.29 (0.33%) | $205.95 | $202.72 | 252.05 K | $10.97 B |
| 06/11/2026 | $200.78 | $202.66 (0.94%) | $204.11 | $200.37 | 310.00 K | $10.83 B |
| 06/10/2026 | $203.47 | $200.87 (-1.28%) | $204.65 | $200.72 | 336.91 K | $10.74 B |
| 06/09/2026 | $198.83 | $202.48 (1.84%) | $203.83 | $198.30 | 492.10 K | $10.82 B |
| 06/08/2026 | $198.53 | $197.41 (-0.56%) | $198.75 | $195.40 | 363.85 K | $10.55 B |
| 06/05/2026 | $197.31 | $198.21 (0.46%) | $200.15 | $196.94 | 279.60 K | $10.59 B |
| 06/04/2026 | $199.50 | $198.42 (-0.54%) | $200.83 | $195.77 | 269.60 K | $10.61 B |
| 06/03/2026 | $194.32 | $197.01 (1.38%) | $197.99 | $194.32 | 265.80 K | $10.53 B |
| 06/02/2026 | $194.47 | $195.75 (0.66%) | $195.96 | $192.68 | 346.00 K | $10.46 B |
| 06/01/2026 | $199.92 | $194.83 (-2.55%) | $200.95 | $194.79 | 315.50 K | $10.41 B |
| 05/29/2026 | $204.52 | $201.91 (-1.28%) | $207.14 | $200.94 | 481.73 K | $10.79 B |
| 05/28/2026 | $205.03 | $204.80 (-0.11%) | $206.12 | $203.54 | 313.00 K | $10.95 B |
| 05/27/2026 | $206.78 | $205.67 (-0.54%) | $207.65 | $205.20 | 293.61 K | $10.99 B |
| 05/26/2026 | $205.43 | $206.98 (0.75%) | $207.72 | $205.00 | 441.20 K | $11.06 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.
