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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$43.48$317.99207,400——
2011-12-29$43.70$319.6079,600——
2011-12-28$43.53$318.36150,700——
2011-12-27$43.88$320.92109,700——
2011-12-23$43.51$318.21125,000——
2011-12-22$43.64$319.16255,300——
2011-12-21$43.47$317.92190,800——
2011-12-20$43.00$314.48271,400——
2011-12-19$41.49$303.44154,200——
2011-12-16$41.87$306.22376,700——
2011-12-15$41.42$302.93218,600——
2011-12-14$40.59$296.85223,200——
2011-12-13$40.62$293.27220,300——
2011-12-12$41.06$296.45288,700——
2011-12-09$41.60$300.35363,900——
2011-12-08$40.90$295.29213,800——
2011-12-07$42.26$305.11441,700——
2011-12-06$42.35$305.76136,900——
2011-12-05$42.65$307.93129,100——
2011-12-02$41.91$302.58115,700——
2011-12-01$41.90$302.51280,400——
2011-11-30$42.57$307.35294,200——
2011-11-29$40.46$292.12145,800——
2011-11-28$40.42$291.83237,500——
2011-11-25$39.25$283.3887,900——
2011-11-23$39.43$284.68250,500——
2011-11-22$40.48$292.26129,000——
2011-11-21$40.57$292.91208,700——
2011-11-18$41.84$302.08125,400——
2011-11-17$41.61$300.42110,100——
2011-11-16$42.23$304.90319,300——
2011-11-15$42.65$307.93201,100——
2011-11-14$42.08$303.81196,500——
2011-11-11$43.48$313.92182,500——
2011-11-10$42.31$305.47102,400——
2011-11-09$42.54$307.13178,600——
2011-11-08$44.58$321.86148,600——
2011-11-07$44.10$318.40103,300——
2011-11-04$44.26$319.55130,900——
2011-11-03$44.32$319.98367,900——
2011-11-02$43.55$314.43211,300——
2011-11-01$42.53$307.06216,100——
2011-10-31$43.61$314.86168,800——
2011-10-28$43.95$317.31221,100——
2011-10-27$44.71$322.80336,600——
2011-10-26$42.43$306.34261,600——
2011-10-25$42.10$303.96366,600——
2011-10-24$42.94$310.02215,500——
2011-10-21$41.20$297.46227,700——
2011-10-20$39.27$283.52106,500——
2011-10-19$39.27$283.52137,400——
2011-10-18$39.68$286.48315,800——
2011-10-17$38.16$275.51302,400——
2011-10-14$38.29$276.45331,400——
2011-10-13$37.23$268.80227,900——
2011-10-12$37.60$271.47180,700——
2011-10-11$36.73$265.19340,200——
2011-10-10$37.08$267.71470,800——
2011-10-07$36.01$259.99207,200——
2011-10-06$37.53$270.96309,400——
2011-10-05$36.31$262.15266,500——
2011-10-04$37.37$269.81640,200——
2011-10-03$36.13$260.85319,900——
2011-09-30$38.14$275.37226,500——
2011-09-29$39.34$284.03180,700——
2011-09-28$38.37$277.03192,600——
2011-09-27$40.35$291.32171,600——
2011-09-26$39.59$285.83152,100——
2011-09-23$39.32$283.89220,200——
2011-09-22$38.70$279.41239,800——
2011-09-21$40.16$289.95397,800——
2011-09-20$41.33$298.40209,800——
2011-09-19$41.03$296.23278,200——
2011-09-16$41.50$299.62350,800——
2011-09-15$40.54$292.69206,800——
2011-09-14$39.67$286.41321,000——
2011-09-13$39.72$283.02265,700——
2011-09-12$39.47$281.24168,100——
2011-09-09$39.42$280.88349,700——
2011-09-08$40.03$285.23199,300——
2011-09-07$40.26$286.87188,100——
2011-09-06$38.67$275.54175,500——
2011-09-02$38.41$273.68164,100——
2011-09-01$40.02$285.16285,000——
2011-08-31$40.41$287.94194,900——
2011-08-30$39.69$282.81104,200——
2011-08-29$39.54$281.74137,000——
2011-08-26$37.98$270.62182,100——
2011-08-25$37.43$266.70210,600——
2011-08-24$37.75$268.98412,700——
2011-08-23$37.15$264.71259,700——
2011-08-22$36.55$260.43144,000——
2011-08-19$36.43$259.58268,300——
2011-08-18$37.53$267.41244,500——
2011-08-17$39.58$282.0285,800——
2011-08-16$39.40$280.74232,300——
2011-08-15$40.01$285.09163,000——
2011-08-12$38.37$273.40256,800——
2011-08-11$37.85$269.69314,200——
2011-08-10$36.01$256.58227,100——
2011-08-09$38.05$271.12316,600——
2011-08-08$34.76$247.68337,200——
2011-08-05$38.57$274.82253,600——
2011-08-04$39.69$282.81313,800——
2011-08-03$42.01$299.34170,900——
2011-08-02$42.38$301.97137,300——
2011-08-01$43.88$312.66223,200——
2011-07-29$44.52$317.22142,300——
2011-07-28$44.69$318.43216,000——
2011-07-27$44.83$319.43215,600——
2011-07-26$46.17$328.98131,900——
2011-07-25$46.25$329.55170,500——
2011-07-22$46.32$330.05144,700——
2011-07-21$45.19$321.99229,300——
2011-07-20$44.55$317.4397,400——
2011-07-19$44.15$314.5886,100——
2011-07-18$43.36$308.9689,000——
2011-07-15$43.92$312.95116,400——
2011-07-14$43.54$310.2485,300——
2011-07-13$44.16$314.66108,400——
2011-07-12$44.63$318.00100,500——
2011-07-11$44.47$316.86106,500——
2011-07-08$44.99$320.57102,400——
2011-07-07$45.36$323.21159,300——
2011-07-06$44.78$319.07248,600——
2011-07-05$44.30$315.65223,200——
2011-07-01$43.55$310.31177,100——
2011-06-30$42.51$302.90156,100——
2011-06-29$42.42$302.26171,700——
2011-06-28$42.10$299.98230,400——
2011-06-27$41.38$294.85158,000——
2011-06-24$41.40$294.99184,500——
2011-06-23$41.36$294.70411,700——
2011-06-22$42.61$303.61126,500——
2011-06-21$42.68$304.1199,600——
2011-06-20$42.25$301.05109,800——
2011-06-17$42.15$300.33219,900——
2011-06-16$41.66$296.84176,300——
2011-06-15$41.45$295.35179,800——
2011-06-14$42.51$299.19152,900——
2011-06-13$41.90$294.90189,500——
2011-06-10$42.20$297.01219,100——
2011-06-09$43.33$304.96175,900——
2011-06-08$43.93$309.19151,400——
2011-06-07$44.19$311.02122,000——
2011-06-06$43.89$308.91165,300——
2011-06-03$44.71$314.6899,500——
2011-06-02$44.94$316.3096,300——
2011-06-01$45.35$319.18143,000——
2011-05-31$46.91$330.16309,200——
2011-05-27$46.14$324.7479,200——
2011-05-26$45.93$323.2677,800——
2011-05-25$45.30$318.83142,300——
2011-05-24$44.96$316.44132,300——
2011-05-23$45.15$317.77308,600——
2011-05-20$45.33$319.0497,000——
2011-05-19$45.81$322.4261,400——
2011-05-18$45.80$322.35112,600——
2011-05-17$45.42$319.67165,000——
2011-05-16$45.47$320.0396,700——
2011-05-13$45.55$320.5987,900——
2011-05-12$45.98$323.6282,000——
2011-05-11$45.80$322.35142,100——
2011-05-10$46.25$325.5262,100——
2011-05-09$45.42$319.6749,000——
2011-05-06$45.05$317.0764,700——
2011-05-05$45.37$319.32100,800——
2011-05-04$45.29$318.76115,000——
2011-05-03$45.58$320.8089,000——
2011-05-02$46.11$324.53256,000——
2011-04-29$46.06$324.18106,000——
2011-04-28$46.04$324.04127,400——
2011-04-27$45.19$318.06104,600——
2011-04-26$44.80$315.31145,900——
2011-04-25$44.78$315.1764,700——
2011-04-21$44.63$314.1152,500——
2011-04-20$44.52$313.3486,200——
2011-04-19$44.13$310.6047,600——
2011-04-18$43.75$307.9257,200——
2011-04-15$44.30$311.79126,400——
2011-04-14$43.69$307.50103,400——
2011-04-13$42.78$301.0967,200——
2011-04-12$43.06$303.0681,100——
2011-04-11$43.41$305.5357,600——
2011-04-08$43.36$305.1875,100——
2011-04-07$43.47$305.9590,500——
2011-04-06$44.07$310.1775,100——
2011-04-05$43.88$308.8472,500——
2011-04-04$43.98$309.54118,600——
2011-04-01$43.88$308.84107,900——
2011-03-31$43.97$309.47161,300——
2011-03-30$43.57$306.6593,100——
2011-03-29$42.93$302.15188,300——
2011-03-28$42.80$301.2389,500——
2011-03-25$42.83$301.4599,700——
2011-03-24$42.41$298.49102,600——
2011-03-23$41.96$295.3274,300——
2011-03-22$42.20$297.0159,300——
2011-03-21$42.56$299.5590,100——
2011-03-18$41.89$294.83239,000——
2011-03-17$41.20$289.97111,800——
2011-03-16$41.09$289.20179,200——
2011-03-15$42.02$292.08124,100——
2011-03-14$42.53$295.6388,300——
2011-03-11$43.07$299.3888,500——
2011-03-10$43.07$299.38106,600——
2011-03-09$43.93$305.36131,000——
2011-03-08$44.18$307.10161,000——
2011-03-07$43.41$301.75197,100——
2011-03-04$44.46$309.05124,000——
2011-03-03$45.05$313.15223,600——
2011-03-02$44.63$310.23234,000——
2011-03-01$44.81$311.48327,500——
2011-02-28$45.53$316.48207,600——
2011-02-25$44.58$309.88267,300——
2011-02-24$43.45$302.03135,600——
2011-02-23$43.61$303.14203,900——
2011-02-22$43.83$304.67171,100——
2011-02-18$44.10$306.54342,400——
2011-02-17$43.98$305.71156,200——
2011-02-16$44.14$306.82140,400——
2011-02-15$43.32$301.12200,800——
2011-02-14$43.69$303.69159,300——
2011-02-11$43.70$303.7690,200——
2011-02-10$43.46$302.0973,800——
2011-02-09$43.27$300.7782,200——
2011-02-08$43.39$301.6191,800——
2011-02-07$43.11$299.6670,200——
2011-02-04$42.75$297.1696,400——
2011-02-03$43.26$300.7086,200——
2011-02-02$43.00$298.90252,300——
2011-02-01$43.33$301.19321,900——
2011-01-31$43.59$303.00200,600——
2011-01-28$43.31$301.05252,100——
2011-01-27$43.91$305.22188,200——
2011-01-26$42.94$298.48171,900——
2011-01-25$42.61$296.19130,300——
2011-01-24$41.65$289.5183,800——
2011-01-21$41.39$287.71138,200——
2011-01-20$41.11$285.7666,100——
2011-01-19$41.01$285.0693,900——
2011-01-18$41.55$288.82113,100——
2011-01-14$41.59$289.1093,000——
2011-01-13$41.08$285.5561,700——
2011-01-12$41.00$284.99150,200——
2011-01-11$40.79$283.54117,500——
2011-01-10$40.96$284.72164,000——
2011-01-07$41.00$284.99180,100——
2011-01-06$41.41$287.84193,000——
2011-01-05$41.90$291.25211,900——
2011-01-04$42.20$293.34168,600——
2011-01-03$43.32$301.12155,500——