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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$53.81$409.83211,300——
2012-12-28$53.37$406.4892,200——
2012-12-27$53.96$410.97143,600——
2012-12-26$53.84$410.06159,900——
2012-12-24$53.90$410.5149,400——
2012-12-21$53.89$410.44561,200——
2012-12-20$53.95$410.90142,300——
2012-12-19$53.24$405.49245,500——
2012-12-18$53.19$405.11261,500——
2012-12-17$52.44$399.39202,400——
2012-12-14$51.79$394.44142,300——
2012-12-13$52.57$396.35112,300——
2012-12-12$52.61$396.65161,800——
2012-12-11$52.64$396.88123,000——
2012-12-10$52.60$396.57154,300——
2012-12-07$52.62$396.7366,000——
2012-12-06$52.24$393.86117,400——
2012-12-05$51.38$387.38242,400——
2012-12-04$51.60$389.04309,500——
2012-12-03$51.78$390.39205,000——
2012-11-30$52.28$394.16193,800——
2012-11-29$52.55$396.20218,900——
2012-11-28$51.89$391.22118,500——
2012-11-27$51.77$390.32210,200——
2012-11-26$51.90$391.30133,900——
2012-11-23$51.74$390.09139,600——
2012-11-21$51.55$388.66120,000——
2012-11-20$51.53$388.51153,200——
2012-11-19$50.78$382.85262,500——
2012-11-16$50.23$378.71270,700——
2012-11-15$50.29$379.16135,500——
2012-11-14$50.77$382.78257,200——
2012-11-13$51.68$389.6469,800——
2012-11-12$51.74$390.0986,300——
2012-11-09$51.80$390.54182,200——
2012-11-08$52.13$393.03160,300——
2012-11-07$52.38$394.92114,500——
2012-11-06$53.00$399.5988,900——
2012-11-05$52.77$397.8681,300——
2012-11-02$53.05$399.97165,000——
2012-11-01$52.44$395.37214,300——
2012-10-31$52.06$392.50257,400——
2012-10-26$51.74$390.09115,000——
2012-10-25$52.10$392.81271,000——
2012-10-24$52.47$395.59127,500——
2012-10-23$53.00$399.59102,000——
2012-10-22$53.09$400.27155,600——
2012-10-19$53.22$401.25170,100——
2012-10-18$54.03$407.36220,700——
2012-10-17$53.97$406.9095,000——
2012-10-16$53.84$405.9271,000——
2012-10-15$53.42$402.76102,800——
2012-10-12$53.17$400.8773,200——
2012-10-11$53.37$402.38165,400——
2012-10-10$53.03$399.82138,900——
2012-10-09$52.83$398.31109,900——
2012-10-08$52.94$399.14104,300——
2012-10-05$53.02$399.74253,300——
2012-10-04$53.37$402.38180,700——
2012-10-03$53.83$405.85135,200——
2012-10-02$53.53$403.59119,600——
2012-10-01$53.14$400.65103,500——
2012-09-28$53.20$401.10123,200——
2012-09-27$53.00$399.59183,500——
2012-09-26$52.78$397.93151,100——
2012-09-25$53.00$399.59167,400——
2012-09-24$53.48$403.21123,100——
2012-09-21$53.40$402.61379,400——
2012-09-20$53.57$403.89139,800——
2012-09-19$54.25$409.0190,400——
2012-09-18$54.57$411.43132,900——
2012-09-17$54.84$413.46140,900——
2012-09-14$55.49$418.36173,500——
2012-09-13$55.55$414.82265,100——
2012-09-12$54.74$408.77154,300——
2012-09-11$54.84$409.5295,200——
2012-09-10$54.67$408.25122,200——
2012-09-07$54.95$410.34127,900——
2012-09-06$54.94$410.27539,400——
2012-09-05$54.39$406.16136,800——
2012-09-04$54.46$406.68351,600——
2012-08-31$53.60$400.26240,500——
2012-08-30$53.30$398.0283,000——
2012-08-29$53.45$399.1496,800——
2012-08-28$53.39$398.69100,500——
2012-08-27$52.95$395.4058,200——
2012-08-24$52.68$393.3966,100——
2012-08-23$52.37$391.0784,100——
2012-08-22$52.93$395.2661,600——
2012-08-21$53.13$396.7588,900——
2012-08-20$52.77$394.0694,600——
2012-08-17$52.91$395.11151,900——
2012-08-16$52.13$389.28275,000——
2012-08-15$52.30$390.55141,600——
2012-08-14$52.05$388.6885,800——
2012-08-13$52.40$391.3088,400——
2012-08-10$52.36$391.0098,600——
2012-08-09$52.34$390.85147,800——
2012-08-08$52.19$389.73113,600——
2012-08-07$52.21$389.88139,700——
2012-08-06$53.29$397.94114,200——
2012-08-03$53.37$398.54180,000——
2012-08-02$52.23$390.03256,000——
2012-08-01$53.25$397.65206,300——
2012-07-31$53.48$399.36161,500——
2012-07-30$53.05$396.15150,900——
2012-07-27$52.49$391.97213,400——
2012-07-26$52.43$391.52152,800——
2012-07-25$51.75$386.44259,600——
2012-07-24$51.67$385.85198,600——
2012-07-23$51.60$385.32265,700——
2012-07-20$52.42$391.45260,100——
2012-07-19$53.62$400.4184,900——
2012-07-18$54.26$405.19149,400——
2012-07-17$54.68$408.32197,600——
2012-07-16$53.95$402.87156,500——
2012-07-13$53.74$401.3099,200——
2012-07-12$53.09$396.45109,300——
2012-07-11$52.77$394.06153,900——
2012-07-10$52.81$394.36285,100——
2012-07-09$53.35$398.39146,000——
2012-07-06$53.55$399.89132,900——
2012-07-05$53.55$399.8984,200——
2012-07-03$53.76$401.45122,900——
2012-07-02$53.94$402.80177,000——
2012-06-29$53.30$398.02331,900——
2012-06-28$51.82$386.97204,800——
2012-06-27$51.35$383.46331,000——
2012-06-26$51.22$382.49257,500——
2012-06-25$50.68$378.45192,900——
2012-06-22$51.07$381.37747,800——
2012-06-21$50.96$380.54208,600——
2012-06-20$51.44$384.13341,500——
2012-06-19$51.18$382.19254,000——
2012-06-18$50.68$378.45136,100——
2012-06-15$50.13$374.35357,100——
2012-06-14$49.92$372.78262,900——
2012-06-13$49.16$367.10121,300——
2012-06-12$50.00$369.49255,000——
2012-06-11$49.76$367.72265,000——
2012-06-08$50.65$374.30214,900——
2012-06-07$50.00$369.49264,800——
2012-06-06$49.85$368.38165,200——
2012-06-05$48.63$359.37205,000——
2012-06-04$47.48$350.87229,700——
2012-06-01$47.20$348.80355,700——
2012-05-31$49.57$366.31315,500——
2012-05-30$49.14$363.14127,100——
2012-05-29$50.09$370.16182,300——
2012-05-25$49.25$363.95128,300——
2012-05-24$50.01$369.57145,900——
2012-05-23$49.78$367.87205,000——
2012-05-22$49.25$363.95243,000——
2012-05-21$49.06$362.55275,000——
2012-05-18$47.28$349.39223,300——
2012-05-17$48.19$356.12284,200——
2012-05-16$49.35$364.6995,600——
2012-05-15$49.70$367.28270,000——
2012-05-14$49.72$367.42161,000——
2012-05-11$50.65$374.30130,000——
2012-05-10$50.66$374.37118,100——
2012-05-09$50.91$376.22141,000——
2012-05-08$50.74$374.9693,000——
2012-05-07$50.63$374.1587,000——
2012-05-04$50.21$371.04250,100——
2012-05-03$50.21$371.04185,400——
2012-05-02$50.35$372.08194,000——
2012-05-01$50.64$374.22372,500——
2012-04-30$50.30$371.71197,000——
2012-04-27$50.59$373.85129,900——
2012-04-26$50.59$373.85141,100——
2012-04-25$50.21$371.04193,600——
2012-04-24$49.82$368.16206,300——
2012-04-23$48.96$361.81165,300——
2012-04-20$49.69$367.20331,000——
2012-04-19$49.66$366.98213,600——
2012-04-18$49.54$366.09172,800——
2012-04-17$49.54$366.09123,800——
2012-04-16$48.94$361.66287,600——
2012-04-13$48.44$357.96105,700——
2012-04-12$48.61$359.22204,800——
2012-04-11$48.25$356.56494,500——
2012-04-10$47.61$351.83345,800——
2012-04-09$49.24$363.88105,700——
2012-04-05$50.04$369.79133,700——
2012-04-04$49.81$368.09185,900——
2012-04-03$50.56$373.63399,900——
2012-04-02$50.65$374.30212,000——
2012-03-30$50.22$371.12150,200——
2012-03-29$49.89$368.6876,200——
2012-03-28$49.73$367.50167,900——
2012-03-27$49.98$369.34135,500——
2012-03-26$49.78$367.87205,500——
2012-03-23$49.07$362.62162,000——
2012-03-22$48.83$360.85288,600——
2012-03-21$49.34$364.62153,500——
2012-03-20$49.53$366.02196,600——
2012-03-19$49.85$368.38202,100——
2012-03-16$49.53$366.02306,500——
2012-03-15$49.72$367.42213,400——
2012-03-14$50.33$368.09363,600——
2012-03-13$50.00$365.67199,500——
2012-03-12$49.34$360.85130,300——
2012-03-09$49.41$361.36127,100——
2012-03-08$48.67$355.95209,700——
2012-03-07$48.89$357.56124,100——
2012-03-06$48.62$355.58143,000——
2012-03-05$49.30$360.56118,700——
2012-03-02$48.36$353.68178,100——
2012-03-01$49.07$358.87219,000——
2012-02-29$48.19$352.44217,300——
2012-02-28$48.28$353.10335,400——
2012-02-27$48.84$357.19293,300——
2012-02-24$49.23$360.04229,600——
2012-02-23$49.61$362.82132,400——
2012-02-22$48.84$357.19164,100——
2012-02-21$49.18$359.68196,100——
2012-02-17$50.25$367.50242,900——
2012-02-16$50.56$369.77443,600——
2012-02-15$49.24$360.12368,700——
2012-02-14$49.71$363.55324,500——
2012-02-13$49.81$364.29122,300——
2012-02-10$49.13$359.31155,800——
2012-02-09$49.29$360.48129,500——
2012-02-08$50.30$367.87311,400——
2012-02-07$49.17$359.60159,000——
2012-02-06$49.27$360.34283,900——
2012-02-03$49.13$359.31319,600——
2012-02-02$48.29$353.17161,400——
2012-02-01$48.51$354.78428,000——
2012-01-31$47.50$347.39322,400——
2012-01-30$47.48$347.24222,200——
2012-01-27$48.15$352.15345,200——
2012-01-26$47.98$350.90456,700——
2012-01-25$47.42$346.81147,300——
2012-01-24$46.88$342.86152,000——
2012-01-23$46.38$339.20166,300——
2012-01-20$46.14$337.44235,700——
2012-01-19$45.95$336.06245,500——
2012-01-18$45.66$333.93207,300——
2012-01-17$45.18$330.42148,000——
2012-01-13$44.59$326.11115,500——
2012-01-12$44.50$325.45138,700——
2012-01-11$45.04$329.40159,200——
2012-01-10$44.57$325.96116,100——
2012-01-09$43.89$320.99128,200——
2012-01-06$44.34$324.2897,200——
2012-01-05$44.55$325.82314,100——
2012-01-04$43.83$320.55357,300——
2012-01-03$44.05$322.16270,600——