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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$38.32$198.3041,100——
2004-12-30$38.59$199.7027,400——
2004-12-29$38.39$198.6772,800——
2004-12-28$38.21$197.7345,200——
2004-12-27$37.99$196.6082,500——
2004-12-23$37.79$195.56113,800——
2004-12-22$37.97$196.4985,600——
2004-12-21$37.50$194.0688,700——
2004-12-20$36.80$190.4488,000——
2004-12-17$37.00$191.47102,300——
2004-12-16$36.83$190.5954,000——
2004-12-15$37.24$192.7166,700——
2004-12-14$37.65$192.3571,200——
2004-12-13$37.74$192.8184,100——
2004-12-10$37.75$192.8663,300——
2004-12-09$37.60$192.1073,600——
2004-12-08$37.60$192.1069,900——
2004-12-07$37.32$190.6742,600——
2004-12-06$37.98$194.0455,700——
2004-12-03$38.10$194.6547,000——
2004-12-02$38.08$194.5598,100——
2004-12-01$38.05$194.4073,000——
2004-11-30$37.62$192.20135,900——
2004-11-29$37.79$193.0749,800——
2004-11-26$37.50$191.5918,500——
2004-11-24$37.78$193.0249,600——
2004-11-23$37.62$192.2046,100——
2004-11-22$36.99$188.9844,600——
2004-11-19$36.11$184.4836,500——
2004-11-18$36.86$188.3239,700——
2004-11-17$37.25$190.31106,500——
2004-11-16$38.25$195.4286,500——
2004-11-15$37.57$191.9445,600——
2004-11-12$37.59$192.0542,900——
2004-11-11$36.85$188.2633,600——
2004-11-10$36.05$184.1850,100——
2004-11-09$35.52$181.4780,100——
2004-11-08$35.36$180.6545,500——
2004-11-05$35.15$179.5864,600——
2004-11-04$36.80$188.0144,100——
2004-11-03$36.18$184.8441,300——
2004-11-02$35.57$181.7356,300——
2004-11-01$35.78$182.8065,600——
2004-10-29$35.43$181.0194,500——
2004-10-28$35.94$183.6242,800——
2004-10-27$36.31$185.5165,000——
2004-10-26$35.93$183.5652,600——
2004-10-25$35.25$180.0940,300——
2004-10-22$34.82$177.8949,500——
2004-10-21$35.20$179.8439,100——
2004-10-20$34.66$177.0870,800——
2004-10-19$34.57$176.6269,300——
2004-10-18$34.68$177.1840,900——
2004-10-15$34.50$176.2639,000——
2004-10-14$33.96$173.5024,000——
2004-10-13$33.65$171.9241,100——
2004-10-12$33.67$172.0230,700——
2004-10-11$33.40$170.6418,200——
2004-10-08$33.39$170.5936,200——
2004-10-07$33.34$170.3348,500——
2004-10-06$34.07$174.0674,400——
2004-10-05$33.64$171.8773,400——
2004-10-04$34.15$174.4739,300——
2004-10-01$33.88$173.0945,300——
2004-09-30$33.20$169.6241,300——
2004-09-29$32.80$167.5742,800——
2004-09-28$32.94$168.2928,000——
2004-09-27$32.45$165.7928,400——
2004-09-24$32.67$166.9122,600——
2004-09-23$32.65$166.8135,000——
2004-09-22$32.72$167.1635,600——
2004-09-21$33.10$169.1130,100——
2004-09-20$33.03$168.7556,800——
2004-09-17$33.33$170.2886,100——
2004-09-16$33.65$171.9252,200——
2004-09-15$33.26$169.9231,200——
2004-09-14$33.64$169.4141,900——
2004-09-13$34.08$171.6325,600——
2004-09-10$34.23$172.3838,200——
2004-09-09$34.01$171.2865,700——
2004-09-08$34.50$173.7452,600——
2004-09-07$34.50$173.74185,500——
2004-09-03$34.35$172.9947,700——
2004-09-02$33.99$171.1846,700——
2004-09-01$34.00$171.2358,700——
2004-08-31$33.75$169.9771,400——
2004-08-30$33.45$168.46320,500——
2004-08-27$33.40$168.2049,100——
2004-08-26$33.38$168.1050,700——
2004-08-25$33.45$168.4633,800——
2004-08-24$33.60$169.2163,900——
2004-08-23$33.43$168.3643,100——
2004-08-20$33.73$169.8754,800——
2004-08-19$32.54$163.8732,300——
2004-08-18$33.22$167.3046,300——
2004-08-17$33.10$166.6956,000——
2004-08-16$32.65$164.4333,800——
2004-08-13$32.05$161.4145,000——
2004-08-12$31.98$161.05184,000——
2004-08-11$32.56$163.9745,500——
2004-08-10$32.40$163.1738,600——
2004-08-09$32.13$161.8169,200——
2004-08-06$31.73$159.7982,500——
2004-08-05$32.34$162.8738,600——
2004-08-04$33.04$166.3976,900——
2004-08-03$32.61$164.2356,100——
2004-08-02$32.98$166.0952,400——
2004-07-30$32.43$163.3229,300——
2004-07-29$32.27$162.5132,800——
2004-07-28$32.53$163.8250,700——
2004-07-27$32.34$162.8744,500——
2004-07-26$32.46$163.4776,600——
2004-07-23$32.71$164.7352,400——
2004-07-22$33.32$167.8050,700——
2004-07-21$34.20$172.2351,000——
2004-07-20$34.50$173.74107,000——
2004-07-19$34.42$173.3449,800——
2004-07-16$33.62$169.3129,100——
2004-07-15$33.36$168.0068,600——
2004-07-14$33.30$167.7064,300——
2004-07-13$33.32$167.8080,800——
2004-07-12$33.85$170.4730,300——
2004-07-09$33.50$168.7126,600——
2004-07-08$33.54$168.9153,600——
2004-07-07$34.14$171.9335,400——
2004-07-06$34.12$171.8343,200——
2004-07-02$34.26$172.5460,100——
2004-07-01$32.90$165.6982,900——
2004-06-30$33.67$169.5687,600——
2004-06-29$33.30$167.7095,500——
2004-06-28$33.54$168.9159,600——
2004-06-25$33.20$167.2074,100——
2004-06-24$32.95$165.9466,500——
2004-06-23$32.90$165.6961,800——
2004-06-22$32.30$162.6666,400——
2004-06-21$32.00$161.1542,500——
2004-06-18$31.51$158.6970,100——
2004-06-17$31.39$158.0872,200——
2004-06-16$31.20$157.1267,600——
2004-06-15$31.60$156.72106,900——
2004-06-14$31.22$154.8454,800——
2004-06-10$31.77$157.5761,200——
2004-06-09$31.78$157.6137,900——
2004-06-08$31.78$157.6133,500——
2004-06-07$31.96$158.5130,000——
2004-06-04$31.50$156.2334,600——
2004-06-03$31.41$155.7837,900——
2004-06-02$31.95$158.4641,100——
2004-06-01$31.33$155.3875,600——
2004-05-28$31.75$157.4731,200——
2004-05-27$31.36$155.5374,200——
2004-05-26$31.34$155.4350,300——
2004-05-25$30.60$151.7655,200——
2004-05-24$29.96$148.5932,300——
2004-05-21$29.68$147.2033,900——
2004-05-20$29.57$146.6550,900——
2004-05-19$29.02$143.9381,000——
2004-05-18$30.15$149.5386,600——
2004-05-17$29.18$144.72150,300——
2004-05-14$29.37$145.66101,900——
2004-05-13$28.85$143.0847,800——
2004-05-12$29.22$144.9293,300——
2004-05-11$29.15$144.5770,800——
2004-05-10$28.55$141.6098,100——
2004-05-07$29.00$143.8365,400——
2004-05-06$29.80$147.79215,100——
2004-05-05$29.80$147.79208,300——
2004-05-04$29.69$147.25109,600——
2004-05-03$29.22$144.92116,100——
2004-04-30$28.95$143.5896,500——
2004-04-29$29.61$146.85109,200——
2004-04-28$30.23$149.93125,900——
2004-04-27$30.41$150.82133,900——
2004-04-26$29.90$148.29131,800——
2004-04-23$29.83$147.94206,200——
2004-04-22$29.62$146.90293,300——
2004-04-21$28.30$140.36108,800——
2004-04-20$28.01$138.92104,900——
2004-04-19$29.36$145.6196,300——
2004-04-16$29.60$146.8080,400——
2004-04-15$29.24$145.02155,300——
2004-04-14$28.65$142.09197,700——
2004-04-13$29.10$144.32390,300——
2004-04-12$30.00$148.79137,200——
2004-04-08$31.90$158.2156,700——
2004-04-07$32.45$160.94115,300——
2004-04-06$32.05$158.95151,300——
2004-04-05$33.84$167.8374,000——
2004-04-02$35.21$174.63142,600——
2004-04-01$35.61$176.6179,700——
2004-03-31$35.50$176.0679,500——
2004-03-30$34.95$173.3442,600——
2004-03-29$34.63$171.7574,700——
2004-03-26$34.01$168.6737,100——
2004-03-25$34.38$170.5181,200——
2004-03-24$34.35$170.36397,800——
2004-03-23$34.32$170.2141,700——
2004-03-22$34.19$169.5751,500——
2004-03-19$34.39$170.5675,800——
2004-03-18$34.04$168.8257,000——
2004-03-17$34.40$168.2354,300——
2004-03-16$34.33$167.8953,100——
2004-03-15$34.00$166.2748,600——
2004-03-12$34.32$167.8442,900——
2004-03-11$34.01$166.3242,600——
2004-03-10$34.55$168.9677,000——
2004-03-09$35.13$171.8089,600——
2004-03-08$34.71$169.7435,400——
2004-03-05$34.55$168.9658,900——
2004-03-04$34.50$168.7243,500——
2004-03-03$34.72$169.7954,400——
2004-03-02$34.19$167.2044,200——
2004-03-01$34.08$166.6647,300——
2004-02-27$33.75$165.0571,900——
2004-02-26$34.22$167.3594,500——
2004-02-25$34.18$167.1553,200——
2004-02-24$34.29$167.69108,300——
2004-02-23$34.23$167.4089,500——
2004-02-20$34.50$168.7282,700——
2004-02-19$34.68$169.6040,300——
2004-02-18$34.46$168.5219,300——
2004-02-17$34.42$168.3342,300——
2004-02-13$34.31$167.79119,600——
2004-02-12$35.00$171.1639,700——
2004-02-11$35.50$173.6135,400——
2004-02-10$35.50$173.6131,400——
2004-02-09$35.70$174.5929,000——
2004-02-06$35.95$175.8135,800——
2004-02-05$34.75$169.9430,000——
2004-02-04$34.60$169.2148,900——
2004-02-03$35.56$173.9056,000——
2004-02-02$35.70$174.5944,400——
2004-01-30$34.75$169.9424,700——
2004-01-29$34.40$168.2330,700——
2004-01-28$34.22$167.3536,400——
2004-01-27$34.35$167.9866,000——
2004-01-26$34.23$167.4039,100——
2004-01-23$33.75$165.0528,500——
2004-01-22$33.52$163.9234,600——
2004-01-21$33.45$163.5838,800——
2004-01-20$33.50$163.8369,400——
2004-01-16$33.95$166.0377,400——
2004-01-15$33.40$163.3438,400——
2004-01-14$33.88$165.6942,800——
2004-01-13$33.46$163.6333,100——
2004-01-12$33.38$163.2420,600——
2004-01-09$33.10$161.8723,300——
2004-01-08$33.00$161.3857,300——
2004-01-07$32.70$159.9137,600——
2004-01-06$32.74$160.1126,600——
2004-01-05$32.63$159.5785,500——
2004-01-02$32.64$159.6242,700——