NYSE - Delayed Quote
USD
EastGroup Properties, Inc. (EGP)
198.85
-0.92
(-0.46%)
At close: October 30 at 4:00:03 PM EDT
198.85
0.00
(0.00%)
After hours: October 30 at 4:01:21 PM EDT
Trade EGP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
200.34
201.48
198.01
198.85
198.85
587,700
Oct 29, 2026
196.61
200.35
195.06
199.77
199.77
588,900
Oct 28, 2026
196.84
198.11
194.53
195.05
195.05
498,000
Oct 27, 2026
198.82
199.44
196.93
197.45
197.45
838,700
Oct 26, 2026
200.39
202.51
198.84
199.87
199.87
498,900
Oct 23, 2026
202.50
204.40
196.93
199.02
199.02
694,800
Oct 22, 2026
203.83
208.96
197.97
202.70
202.70
1,205,800
Oct 21, 2026
202.14
204.53
199.23
203.30
203.30
707,300
Oct 20, 2026
197.78
201.55
197.37
201.25
201.25
481,100
Oct 19, 2026
195.94
197.17
194.46
196.72
196.72
563,600
Oct 16, 2026
195.68
196.84
194.16
196.37
196.37
579,900
Oct 15, 2026
195.57
197.61
192.60
194.43
194.43
467,900
Oct 14, 2026
196.06
197.07
192.11
193.63
193.63
540,900
Oct 13, 2026
199.24
199.26
195.91
196.57
196.57
417,300
Oct 12, 2026
196.00
197.88
195.81
197.45
197.45
323,300
Oct 9, 2026
195.97
196.75
194.51
195.98
195.98
220,800
Oct 8, 2026
190.83
195.48
189.97
195.12
195.12
354,400
Oct 7, 2026
193.06
193.28
190.54
190.55
190.55
366,000
Oct 6, 2026
196.02
196.02
192.82
192.86
192.86
603,000
Oct 5, 2026
196.10
198.15
194.39
195.84
195.84
608,200
Oct 2, 2026
195.89
197.41
194.44
195.78
195.78
514,500
Oct 1, 2026
196.96
197.50
194.54
194.84
194.84
502,500
Sep 30, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
201.44
201.44
197.35
197.45
197.45
586,200
Sep 29, 2026
201.54
203.58
200.91
202.65
200.90
686,100
Sep 28, 2026
201.62
203.23
200.83
202.44
200.69
536,300
Sep 25, 2026
203.16
203.16
201.31
201.52
199.78
431,800
Sep 24, 2026
203.15
205.21
202.28
202.50
200.75
948,900
Sep 23, 2026
202.42
204.71
201.03
202.60
200.85
701,900
Sep 22, 2026
202.82
203.98
201.76
203.44
201.68
393,600
Sep 21, 2026
203.05
205.00
201.82
202.57
200.82
592,700
Sep 18, 2026
201.73
202.45
199.69
202.37
200.62
1,576,900
Sep 17, 2026
198.69
201.65
198.32
201.63
199.89
618,300
Sep 16, 2026
198.60
201.55
196.77
197.87
196.16
477,400
Sep 15, 2026
198.12
198.87
195.71
198.58
196.87
436,400
Sep 14, 2026
199.73
199.73
196.57
197.57
195.86
416,400
Sep 11, 2026
198.67
199.01
196.17
198.12
196.41
314,800
Sep 10, 2026
198.26
198.67
195.74
196.70
195.00
321,300
Sep 9, 2026
200.04
201.20
197.09
197.91
196.20
482,000
Sep 8, 2026
199.00
200.51
198.51
200.24
198.51
338,300
Sep 4, 2026
197.60
200.19
196.91
198.62
196.90
428,600
Sep 3, 2026
198.97
198.97
196.90
198.47
196.76
356,600
Sep 2, 2026
200.21
200.21
196.49
197.49
195.78
326,100
Sep 1, 2026
200.33
201.13
199.04
200.07
198.34
407,800
Aug 31, 2026
199.93
199.93
198.21
199.50
197.78
318,300
Aug 28, 2026
200.92
200.95
199.39
200.00
198.27
300,300
Aug 27, 2026
199.77
200.54
198.73
200.00
198.27
339,800
Aug 26, 2026
201.40
203.26
200.68
200.78
199.05
294,200
Aug 25, 2026
203.63
203.63
200.49
202.78
201.03
427,000
Aug 24, 2026
201.00
203.53
200.45
202.36
200.61
271,000
Aug 21, 2026
201.49
203.53
199.70
201.00
199.26
391,700
Aug 20, 2026
202.10
203.11
201.06
201.14
199.40
239,500
Aug 19, 2026
202.73
203.79
201.38
202.30
200.55
361,200
Aug 18, 2026
204.52
204.52
201.56
202.17
200.42
397,300
Aug 17, 2026
202.62
203.68
201.11
203.55
201.79
269,400
Aug 14, 2026
206.45
206.45
202.52
203.06
201.31
303,400
Aug 13, 2026
207.97
207.97
203.64
205.06
203.29
315,800
Aug 12, 2026
199.51
203.75
199.51
203.45
201.69
415,100
Aug 11, 2026
201.67
203.56
200.68
201.63
199.89
356,400
Aug 10, 2026
202.14
202.41
200.02
201.86
200.12
499,800
Aug 7, 2026
200.30
202.81
199.64
202.74
200.99
417,900
Aug 6, 2026
203.98
206.57
199.64
200.62
198.89
399,500
Aug 5, 2026
206.13
208.18
202.20
202.71
200.96
501,200
Aug 4, 2026
206.97
208.59
203.77
204.17
202.41
714,700
Aug 3, 2026
213.19
213.19
207.01
208.48
206.68
608,500
Jul 31, 2026
210.11
210.78
206.64
209.01
207.21
585,800
Jul 30, 2026
209.08
209.86
206.22
209.58
207.77
760,200
Jul 29, 2026
209.13
210.97
204.75
208.45
206.65
930,500
Jul 28, 2026
211.35
212.75
209.79
210.17
208.36
945,000
Jul 27, 2026
211.84
213.75
210.27
210.84
209.02
533,400
Jul 24, 2026
211.31
217.19
210.93
213.10
211.26
590,900
Jul 23, 2026
215.08
217.61
211.82
214.05
212.20
705,600
Jul 22, 2026
221.46
221.47
215.71
216.33
214.46
528,000
Jul 21, 2026
221.83
222.17
220.53
221.34
219.43
299,100
Jul 20, 2026
221.77
223.61
220.00
221.20
219.29
348,800
Jul 17, 2026
221.43
226.71
217.20
222.20
220.28
568,400
Jul 16, 2026
214.11
223.48
213.86
223.38
221.45
410,700
Jul 15, 2026
212.62
213.80
211.22
213.11
211.27
319,000
Jul 14, 2026
213.44
213.44
210.66
211.25
209.43
309,200
Jul 13, 2026
209.89
212.86
209.68
211.03
209.21
343,100
Jul 10, 2026
211.59
211.79
206.59
209.62
207.81
378,500
Jul 9, 2026
210.25
212.42
209.90
210.43
208.61
267,800
Jul 8, 2026
213.44
214.04
209.00
210.07
208.26
542,800
Jul 7, 2026
214.02
216.98
213.55
214.62
212.77
432,400
Jul 6, 2026
212.55
213.64
210.10
212.24
210.41
410,400
Jul 2, 2026
207.57
211.34
206.92
211.33
209.51
524,900
Jul 1, 2026
202.66
206.60
202.66
205.46
203.69
484,800
Jun 30, 2026
1.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
206.88
206.88
202.01
202.53
200.78
474,300
Jun 29, 2026
205.66
207.13
204.34
207.00
203.68
315,300
Jun 26, 2026
205.39
207.33
204.81
207.29
203.96
574,100
Jun 25, 2026
204.38
205.57
201.05
204.69
201.40
385,800
Jun 24, 2026
207.46
207.58
200.71
203.55
200.28
409,800
Jun 23, 2026
203.70
205.74
203.46
204.89
201.60
270,800
Jun 22, 2026
200.62
203.95
199.88
203.22
199.96
324,300
Jun 18, 2026
201.15
201.15
198.14
199.97
196.76
676,400
Jun 17, 2026
202.57
203.58
196.89
197.55
194.38
348,700
Jun 16, 2026
205.59
206.58
202.54
203.92
200.65
291,000
Jun 15, 2026
205.59
206.24
204.21
204.65
201.36
507,300
Jun 12, 2026
204.62
205.95
202.72
205.29
201.99
252,000
Jun 11, 2026
200.78
204.11
200.37
202.66
199.41
310,000
Jun 10, 2026
203.47
204.65
200.72
200.87
197.64
336,900
Jun 9, 2026
198.83
203.83
198.30
202.48
199.23
492,100
Jun 8, 2026
198.53
198.75
195.40
197.41
194.24
363,800
Jun 5, 2026
197.31
200.15
196.94
198.21
195.03
279,600
Jun 4, 2026
199.50
200.83
195.77
198.42
195.23
269,600
Jun 3, 2026
194.32
197.99
194.32
197.01
193.85
265,800
Jun 2, 2026
194.47
195.96
192.68
195.75
192.61
346,000
Jun 1, 2026
199.92
200.95
194.79
194.83
191.70
315,500
May 29, 2026
204.52
207.14
200.94
201.91
198.67
481,700
May 28, 2026
205.03
206.12
203.54
204.80
201.51
313,000
May 27, 2026
206.78
207.65
205.20
205.67
202.37
293,600
May 26, 2026
205.43
207.72
205.00
206.98
203.66
441,200
May 22, 2026
205.61
206.16
203.60
205.16
201.87
245,700
May 21, 2026
204.01
205.32
202.40
205.18
201.89
270,200
May 20, 2026
204.00
205.06
201.54
205.04
201.75
248,300
May 19, 2026
200.19
202.64
200.16
202.32
199.07
249,800
May 18, 2026
201.53
203.49
201.53
202.16
198.91
194,700
May 15, 2026
202.32
202.32
199.39
200.76
197.54
230,300
May 14, 2026
204.49
204.90
202.21
202.29
199.04
162,900
May 13, 2026
203.46
204.89
202.43
203.55
200.28
276,300
May 12, 2026
204.26
204.56
201.72
204.00
200.72
241,500
May 11, 2026
205.54
206.24
203.37
203.98
200.70
330,100
May 8, 2026
204.46
206.78
203.97
205.32
202.02
404,600
May 7, 2026
203.16
204.19
202.11
203.89
200.62
860,100
May 6, 2026
201.06
203.98
200.77
203.00
199.74
361,400
May 5, 2026
197.55
201.24
197.55
200.40
197.18
318,800
May 4, 2026
199.08
200.30
197.00
198.34
195.15
318,000
May 1, 2026
200.20
201.82
199.48
200.18
196.97
304,100
Apr 30, 2026
196.00
201.69
195.81
201.20
197.97
397,900
Apr 29, 2026
201.28
201.65
197.81
198.13
194.95
368,900
Apr 28, 2026
202.38
202.69
199.21
202.22
198.97
334,500
Apr 27, 2026
198.08
202.12
198.08
200.16
196.95
642,700
Apr 24, 2026
199.37
201.83
196.80
197.86
194.68
754,500
Apr 23, 2026
200.56
202.33
196.07
200.54
197.32
531,700
Apr 22, 2026
203.00
203.00
200.39
200.87
197.64
381,300
Apr 21, 2026
202.94
203.60
199.80
201.79
198.55
406,900
Apr 20, 2026
200.06
203.44
198.51
203.11
199.85
315,100
Apr 17, 2026
197.42
201.59
197.14
200.86
197.63
316,200
Apr 16, 2026
196.37
198.61
196.05
196.89
193.73
515,900
Apr 15, 2026
194.50
196.10
193.83
195.40
192.26
366,100
Apr 14, 2026
194.97
195.76
191.40
195.10
191.97
282,800
Apr 13, 2026
193.57
193.88
191.56
192.92
189.82
221,300
Apr 10, 2026
192.94
194.47
191.02
193.92
190.81
247,700
Apr 9, 2026
193.95
194.63
192.67
192.73
189.63
247,000
Apr 8, 2026
192.26
195.40
191.96
193.06
189.96
625,900
Apr 7, 2026
187.90
190.69
187.02
189.70
186.65
286,300
Apr 6, 2026
188.44
189.35
186.95
187.68
184.67
195,100
Apr 2, 2026
187.09
190.00
184.76
188.41
185.38
216,300
Apr 1, 2026
185.01
189.27
185.01
187.36
184.35
363,900
Mar 31, 2026
1.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
184.09
187.03
182.30
185.09
182.12
431,500
Mar 30, 2026
185.06
185.62
182.56
183.49
179.02
289,000
Mar 27, 2026
183.57
185.74
182.20
183.17
178.71
393,600
Mar 26, 2026
182.58
185.91
181.99
184.06
179.57
475,000
Mar 25, 2026
183.74
184.75
181.90
183.60
179.13
311,100
Mar 24, 2026
183.56
185.52
181.87
182.90
178.44
327,100
Mar 23, 2026
186.37
188.40
182.89
183.96
179.48
583,200
Mar 20, 2026
188.17
188.17
181.43
183.09
178.63
628,300
Mar 19, 2026
187.58
187.92
185.41
187.15
182.59
200,800
Mar 18, 2026
189.47
191.36
188.04
188.16
183.57
308,700
Mar 17, 2026
192.31
193.05
190.72
191.00
186.35
215,200
Mar 16, 2026
189.62
191.82
189.40
189.97
185.34
261,800
Mar 13, 2026
190.07
190.69
187.37
187.61
183.04
307,800
Mar 12, 2026
189.09
189.84
187.39
188.44
183.85
318,100
Mar 11, 2026
190.37
191.39
187.10
189.90
185.27
261,900
Mar 10, 2026
189.40
193.45
188.95
191.17
186.51
337,000
Mar 9, 2026
186.32
190.97
183.37
190.15
185.52
392,500
Mar 6, 2026
190.19
190.63
186.63
188.12
183.54
182,800
Mar 5, 2026
192.90
193.28
190.87
192.16
187.48
185,900
Mar 4, 2026
196.25
196.25
193.03
194.82
190.07
261,600
Mar 3, 2026
192.71
195.97
191.20
195.46
190.70
362,300
Mar 2, 2026
195.79
197.10
194.19
196.25
191.47
452,100
Feb 27, 2026
191.87
197.95
191.87
196.31
191.53
507,900
Feb 26, 2026
191.09
195.05
189.72
194.93
190.18
308,200
Feb 25, 2026
190.57
191.89
188.93
190.85
186.20
300,400
Feb 24, 2026
190.85
192.46
189.58
190.57
185.93
549,300
Feb 23, 2026
191.46
193.96
191.04
191.40
186.74
279,700
Feb 20, 2026
191.03
193.44
189.25
192.92
188.22
567,700
Feb 19, 2026
191.25
192.25
190.24
190.64
185.99
245,000
Feb 18, 2026
192.02
192.57
190.07
191.30
186.64
309,400
Feb 17, 2026
191.92
193.69
190.48
192.83
188.13
414,300
Feb 13, 2026
188.14
191.83
186.97
190.92
186.27
706,300
Feb 12, 2026
190.90
191.20
185.49
187.40
182.83
630,300
Feb 11, 2026
192.43
192.93
189.74
189.91
185.28
199,700
Feb 10, 2026
190.91
193.14
190.91
192.15
187.47
277,500
Feb 9, 2026
190.60
191.59
189.21
190.49
185.85
298,800
Feb 6, 2026
187.05
191.03
187.05
189.91
185.28
462,000
Feb 5, 2026
183.40
190.50
181.25
188.48
183.89
561,400
Feb 4, 2026
181.91
184.24
180.14
183.13
178.67
674,700
Feb 3, 2026
180.82
182.76
179.62
180.11
175.72
673,100
Feb 2, 2026
181.41
182.67
179.87
180.44
176.04
369,600
Jan 30, 2026
180.04
181.78
179.26
181.64
177.21
623,600
Jan 29, 2026
178.82
181.36
177.59
181.31
176.89
307,400
Jan 28, 2026
178.56
180.58
177.11
177.56
173.23
378,600
Jan 27, 2026
177.64
180.21
177.64
178.56
174.21
488,900
Jan 26, 2026
181.16
182.42
177.50
177.64
173.31
461,600
Jan 23, 2026
181.59
182.06
178.62
181.16
176.75
323,700
Jan 22, 2026
184.37
185.27
179.76
179.95
175.56
466,800
Jan 21, 2026
186.84
188.03
183.37
184.50
180.00
381,200
Jan 20, 2026
186.48
188.01
185.50
185.74
181.21
398,200
Jan 16, 2026
185.71
188.44
185.00
187.96
183.38
357,800
Jan 15, 2026
186.21
187.45
184.45
186.46
181.92
265,400
Jan 14, 2026
184.14
186.74
183.83
186.17
181.63
337,400
Jan 13, 2026
184.65
184.91
181.60
184.85
180.35
358,000
Jan 12, 2026
183.93
185.12
182.92
183.19
178.73
226,100
Jan 9, 2026
184.97
185.03
183.17
184.06
179.57
219,400
Jan 8, 2026
183.27
185.54
182.89
183.88
179.40
344,100
Jan 7, 2026
182.09
184.68
182.00
183.50
179.03
546,300
Jan 6, 2026
179.78
181.04
177.85
180.99
176.58
247,200
Jan 5, 2026
177.35
181.77
177.35
180.17
175.78
261,000
Jan 2, 2026
177.45
179.96
176.70
179.90
175.52
298,100
Dec 31, 2025
1.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
180.08
180.08
177.53
178.14
173.80
237,500
Dec 30, 2025
180.38
181.76
180.27
181.50
175.56
184,100
Dec 29, 2025
181.85
181.85
179.58
180.86
174.95
197,400
Dec 26, 2025
181.70
181.70
179.97
180.96
175.04
121,100
Dec 24, 2025
181.53
183.16
181.05
181.36
175.43
166,200
Dec 23, 2025
180.38
181.11
179.53
180.57
174.66
218,000
Dec 22, 2025
180.73
182.30
180.34
181.13
175.21
227,600
Dec 19, 2025
182.47
184.85
180.03
180.71
174.80
572,000
Dec 18, 2025
183.00
184.94
181.43
182.01
176.06
299,800
Dec 17, 2025
180.73
183.00
179.78
182.51
176.54
426,800
Dec 16, 2025
183.19
184.76
181.02
181.03
175.11
507,000
Dec 15, 2025
183.53
183.53
181.33
183.49
177.49
382,700
Dec 12, 2025
187.25
187.25
181.23
182.53
176.56
423,100
Dec 11, 2025
183.37
184.97
182.39
184.26
178.23
342,800
Dec 10, 2025
179.71
183.64
179.32
182.63
176.66
365,700
Dec 9, 2025
179.70
180.71
177.34
179.10
173.24
333,000
Dec 8, 2025
179.16
180.41
177.73
178.77
172.92
346,100
Dec 5, 2025
179.60
181.38
178.76
179.91
174.03
298,400
Dec 4, 2025
179.14
180.78
177.93
180.48
174.58
287,800
Dec 3, 2025
178.80
179.72
177.35
179.24
173.38
379,400
Dec 2, 2025
180.54
181.50
179.19
179.45
173.58
232,800
Dec 1, 2025
180.23
181.66
177.17
180.54
174.64
196,900
Nov 28, 2025
182.16
182.34
180.29
181.18
175.25
125,700
Nov 26, 2025
180.34
182.70
180.34
181.18
175.25
216,900
Nov 25, 2025
179.65
182.31
179.32
180.97
175.05
384,500
Nov 24, 2025
179.79
180.71
177.37
179.90
174.02
408,300
Nov 21, 2025
176.83
179.84
174.89
179.79
173.91
420,400
Nov 20, 2025
179.03
180.22
175.41
175.72
169.97
374,500
Nov 19, 2025
180.26
181.16
175.41
177.37
171.57
541,700
Nov 18, 2025
177.18
180.42
176.85
180.11
174.22
391,300
Nov 17, 2025
177.12
179.34
176.61
177.55
171.74
273,200
Nov 14, 2025
177.22
177.81
175.71
176.66
170.88
326,800
Nov 13, 2025
177.22
179.37
177.18
177.38
171.58
371,000
Nov 12, 2025
178.01
179.60
177.43
177.89
172.07
308,300
Nov 11, 2025
177.60
179.46
177.08
179.43
173.56
251,300
Nov 10, 2025
177.79
178.00
176.20
176.81
171.03
248,300
Nov 7, 2025
174.72
177.81
174.57
177.70
171.89
213,000
Nov 6, 2025
174.37
176.04
174.21
174.49
168.78
246,500
Nov 5, 2025
175.78
176.41
174.22
174.88
169.16
337,700
Nov 4, 2025
175.76
177.04
174.60
175.06
169.34
234,800
Nov 3, 2025
173.45
175.98
172.17
175.93
170.18
372,300
Oct 31, 2025
175.18
176.11
174.12
174.53
168.82
364,100
