NYSE:EGP | Historical Stock Price | EASTGROUP PROPERTIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.37$9.64$39.13$158.85$644.78$2,617.291973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$18.44$61.6729,000——
1998-12-30$18.31$61.2525,400——
1998-12-29$18.13$60.6223,500——
1998-12-28$18.38$61.4619,100——
1998-12-24$18.75$62.715,000——
1998-12-23$18.75$62.7116,500——
1998-12-22$19.06$63.7632,600——
1998-12-21$19.00$63.5513,100——
1998-12-18$19.31$64.6054,200——
1998-12-17$18.88$63.1319,700——
1998-12-16$18.81$61.7224,100——
1998-12-15$18.31$60.0844,400——
1998-12-14$18.50$60.6925,400——
1998-12-11$18.38$60.2814,400——
1998-12-10$18.13$59.4623,900——
1998-12-09$18.31$60.0811,700——
1998-12-08$18.25$59.8723,400——
1998-12-07$18.19$59.6716,500——
1998-12-04$18.50$60.6912,100——
1998-12-03$18.38$60.2817,900——
1998-12-02$18.44$60.4959,400——
1998-12-01$18.44$60.4931,000——
1998-11-30$18.56$60.9019,200——
1998-11-27$18.19$59.6710,700——
1998-11-25$18.06$59.2611,700——
1998-11-24$18.19$59.6713,900——
1998-11-23$18.06$59.2623,500——
1998-11-20$18.13$59.4616,800——
1998-11-19$18.25$59.879,000——
1998-11-18$18.38$60.2846,000——
1998-11-17$18.44$60.4921,300——
1998-11-16$18.19$59.679,400——
1998-11-13$18.13$59.4614,800——
1998-11-12$18.31$60.0815,200——
1998-11-11$18.00$59.0515,400——
1998-11-10$18.13$59.4615,100——
1998-11-09$18.31$60.087,800——
1998-11-06$18.38$60.2820,200——
1998-11-05$18.50$60.6955,500——
1998-11-04$18.75$61.51113,000——
1998-11-03$18.88$61.9216,100——
1998-11-02$18.88$61.9263,200——
1998-10-30$19.06$62.5452,100——
1998-10-29$18.44$60.4910,000——
1998-10-28$18.31$60.088,100——
1998-10-27$18.44$60.4926,100——
1998-10-26$18.88$61.9212,700——
1998-10-23$18.44$60.4937,000——
1998-10-22$18.13$59.4640,900——
1998-10-21$18.56$60.9010,300——
1998-10-20$19.19$62.9529,600——
1998-10-19$18.00$59.0541,400——
1998-10-16$18.06$59.2613,900——
1998-10-15$18.63$61.1016,000——
1998-10-14$18.63$61.1017,800——
1998-10-13$18.94$62.1378,900——
1998-10-12$19.44$63.7793,600——
1998-10-09$17.88$58.6424,400——
1998-10-08$17.13$56.1836,900——
1998-10-07$17.63$57.8242,800——
1998-10-06$16.94$55.5730,800——
1998-10-05$17.81$58.4418,800——
1998-10-02$18.69$61.3118,100——
1998-10-01$18.81$61.7228,400——
1998-09-30$18.88$61.9234,500——
1998-09-29$19.25$63.1553,500——
1998-09-28$18.94$62.1337,500——
1998-09-25$19.19$62.9547,100——
1998-09-24$19.56$64.1820,100——
1998-09-23$19.94$65.4130,900——
1998-09-22$18.75$61.5137,000——
1998-09-21$18.88$61.9229,800——
1998-09-18$19.00$62.3353,700——
1998-09-17$17.94$58.8521,600——
1998-09-16$19.19$61.7728,000——
1998-09-15$18.25$58.7520,100——
1998-09-14$17.88$57.5425,000——
1998-09-11$18.31$58.9539,700——
1998-09-10$18.00$57.9557,800——
1998-09-09$17.81$57.3422,600——
1998-09-08$17.56$56.5425,600——
1998-09-04$17.19$55.3337,500——
1998-09-03$17.06$54.9341,600——
1998-09-02$16.69$53.7252,200——
1998-09-01$17.13$55.1338,900——
1998-08-31$16.94$54.5350,400——
1998-08-28$17.81$57.3422,900——
1998-08-27$18.44$59.3528,100——
1998-08-26$18.75$60.3617,000——
1998-08-25$18.75$60.3622,800——
1998-08-24$18.75$60.3651,300——
1998-08-21$18.56$59.7623,000——
1998-08-20$18.63$59.9622,500——
1998-08-19$19.06$61.378,400——
1998-08-18$19.00$61.1616,800——
1998-08-17$19.19$61.7717,300——
1998-08-14$19.50$62.7710,800——
1998-08-13$19.63$63.1821,100——
1998-08-12$19.38$62.37110,900——
1998-08-11$18.81$60.5623,300——
1998-08-10$18.88$60.7615,900——
1998-08-07$19.50$62.7769,300——
1998-08-06$19.75$63.5816,700——
1998-08-05$18.56$59.7633,700——
1998-08-04$18.69$60.1621,300——
1998-08-03$18.88$60.769,500——
1998-07-31$18.75$60.3622,900——
1998-07-30$19.88$63.988,300——
1998-07-29$19.75$63.589,100——
1998-07-28$19.69$63.388,300——
1998-07-27$19.75$63.5817,900——
1998-07-24$20.06$64.5915,800——
1998-07-23$20.38$65.5919,000——
1998-07-22$20.56$66.1911,800——
1998-07-21$20.63$66.4011,400——
1998-07-20$21.13$68.0120,300——
1998-07-17$21.25$68.4116,100——
1998-07-16$21.88$70.4249,400——
1998-07-15$21.75$70.0231,100——
1998-07-14$20.88$67.2026,600——
1998-07-13$20.81$67.0013,300——
1998-07-10$21.25$68.417,800——
1998-07-09$21.63$69.6285,100——
1998-07-08$21.00$67.6035,400——
1998-07-07$20.44$65.7950,900——
1998-07-06$20.31$65.3963,700——
1998-07-02$20.00$64.3886,400——
1998-07-01$20.00$64.3853,700——
1998-06-30$20.06$64.5964,200——
1998-06-29$20.00$64.3812,100——
1998-06-26$20.00$64.3829,100——
1998-06-25$20.00$64.3849,400——
1998-06-24$20.00$64.3841,100——
1998-06-23$19.94$64.1826,700——
1998-06-22$20.06$64.5913,500——
1998-06-19$20.13$64.7923,400——
1998-06-18$19.94$64.1824,700——
1998-06-17$20.06$64.5911,100——
1998-06-16$20.50$64.9052,300——
1998-06-15$20.56$65.1018,700——
1998-06-12$20.00$63.3216,800——
1998-06-11$20.00$63.3218,400——
1998-06-10$20.50$64.9022,500——
1998-06-09$20.69$65.4930,200——
1998-06-08$20.56$65.1013,900——
1998-06-05$20.69$65.4920,800——
1998-06-04$20.63$65.2924,100——
1998-06-03$20.19$63.9128,700——
1998-06-02$20.00$63.3215,300——
1998-06-01$19.88$62.9223,000——
1998-05-29$20.06$63.5118,300——
1998-05-28$19.81$62.72154,800——
1998-05-27$20.31$64.31388,200——
1998-05-26$19.31$61.1428,800——
1998-05-22$19.44$61.5462,300——
1998-05-21$19.63$62.1377,200——
1998-05-20$19.50$61.7374,100——
1998-05-19$19.50$61.7347,500——
1998-05-18$19.94$63.1274,700——
1998-05-15$19.50$61.7336,600——
1998-05-14$19.69$62.3325,900——
1998-05-13$19.63$62.1336,400——
1998-05-12$19.63$62.1342,800——
1998-05-11$19.75$62.5266,300——
1998-05-08$20.00$63.3220,000——
1998-05-07$19.69$62.3358,700——
1998-05-06$19.75$62.5276,700——
1998-05-05$19.75$62.5236,500——
1998-05-04$19.94$63.1275,800——
1998-05-01$19.88$62.9280,200——
1998-04-30$19.94$63.1275,400——
1998-04-29$18.94$59.9529,100——
1998-04-28$19.13$60.5551,500——
1998-04-27$19.63$62.1328,700——
1998-04-24$20.00$63.3246,600——
1998-04-23$19.63$62.1355,100——
1998-04-22$19.94$63.1234,800——
1998-04-21$20.00$63.3244,200——
1998-04-20$19.88$62.9224,600——
1998-04-17$20.69$65.4917,600——
1998-04-16$20.13$63.7135,800——
1998-04-15$20.13$63.7146,600——
1998-04-14$20.63$65.2934,200——
1998-04-13$20.56$65.1020,100——
1998-04-09$20.75$65.6926,800——
1998-04-08$20.50$64.9027,300——
1998-04-07$20.50$64.9029,900——
1998-04-06$20.63$65.2913,700——
1998-04-03$20.63$65.2936,500——
1998-04-02$20.56$65.1081,300——
1998-04-01$20.69$65.4911,800——
1998-03-31$20.63$65.2945,100——
1998-03-30$20.44$64.7030,300——
1998-03-27$20.44$64.7015,900——
1998-03-26$20.69$65.4976,800——
1998-03-25$20.56$65.10162,800——
1998-03-24$20.31$64.31110,000——
1998-03-23$20.50$64.9076,200——
1998-03-20$20.44$64.7031,500——
1998-03-19$20.50$64.9033,400——
1998-03-18$20.69$64.42101,500——
1998-03-17$20.63$64.2239,500——
1998-03-16$20.63$64.2227,500——
1998-03-13$20.81$64.8127,400——
1998-03-12$20.50$63.8337,800——
1998-03-11$20.50$63.8316,100——
1998-03-10$20.38$63.4450,800——
1998-03-09$20.00$62.2873,100——
1998-03-06$20.44$63.6440,800——
1998-03-05$20.25$63.0573,800——
1998-03-04$20.25$63.0539,500——
1998-03-03$20.38$63.4439,600——
1998-03-02$19.88$61.8942,400——
1998-02-27$20.25$63.0521,800——
1998-02-26$20.13$62.6623,000——
1998-02-25$20.25$63.0576,100——
1998-02-24$20.19$62.8646,300——
1998-02-23$20.13$62.6672,700——
1998-02-20$19.94$62.08108,000——
1998-02-19$19.75$61.5066,300——
1998-02-18$19.81$61.6961,600——
1998-02-17$20.06$62.4724,600——
1998-02-13$20.63$64.2222,200——
1998-02-12$20.56$64.0318,600——
1998-02-11$21.13$65.7821,200——
1998-02-10$20.50$63.8328,500——
1998-02-09$20.56$64.0351,200——
1998-02-06$21.31$66.3681,500——
1998-02-05$21.25$66.1726,900——
1998-02-04$21.31$66.3624,800——
1998-02-03$21.06$65.5874,200——
1998-02-02$21.06$65.5832,700——
1998-01-30$21.00$65.3925,300——
1998-01-29$21.13$65.7837,800——
1998-01-28$20.88$65.0024,100——
1998-01-27$20.81$64.8116,400——
1998-01-26$20.50$63.8375,800——
1998-01-23$21.13$65.7840,500——
1998-01-22$20.94$65.1943,700——
1998-01-21$20.81$64.8186,300——
1998-01-20$21.13$65.7826,400——
1998-01-16$21.19$65.9736,100——
1998-01-15$21.25$66.1737,800——
1998-01-14$21.13$65.7826,500——
1998-01-13$21.00$65.3915,200——
1998-01-12$21.25$66.1724,200——
1998-01-09$21.44$66.7579,600——
1998-01-08$21.75$67.7219,100——
1998-01-07$22.00$68.5043,300——
1998-01-06$22.00$68.5023,100——
1998-01-05$21.88$68.1144,400——
1998-01-02$22.06$68.7011,500——