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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$132.67$1,278.96148,500——
2019-12-30$132.03$1,272.79107,300——
2019-12-27$131.39$1,266.62106,800——
2019-12-26$131.46$1,260.0670,400——
2019-12-24$131.15$1,257.0956,800——
2019-12-23$130.85$1,254.22141,000——
2019-12-20$133.21$1,276.84691,500——
2019-12-19$131.75$1,262.84269,200——
2019-12-18$131.55$1,260.93304,300——
2019-12-17$132.26$1,267.73193,800——
2019-12-16$132.98$1,274.63232,500——
2019-12-13$132.51$1,270.13265,000——
2019-12-12$132.28$1,267.92196,900——
2019-12-11$134.08$1,285.18171,100——
2019-12-10$135.81$1,301.7691,200——
2019-12-09$136.05$1,304.06179,900——
2019-12-06$136.20$1,305.50226,100——
2019-12-05$135.04$1,294.38231,500——
2019-12-04$135.12$1,295.15191,100——
2019-12-03$135.71$1,300.80192,100——
2019-12-02$134.92$1,293.23190,400——
2019-11-29$136.19$1,305.40163,400——
2019-11-27$137.62$1,319.11192,700——
2019-11-26$136.05$1,304.06239,900——
2019-11-25$133.48$1,279.43206,700——
2019-11-22$132.26$1,267.73135,800——
2019-11-21$132.55$1,270.51193,000——
2019-11-20$133.94$1,283.84210,200——
2019-11-19$133.61$1,280.67195,000——
2019-11-18$132.14$1,266.58453,900——
2019-11-15$132.00$1,265.24211,800——
2019-11-14$132.28$1,267.92133,300——
2019-11-13$130.91$1,254.79206,800——
2019-11-12$129.81$1,244.25292,600——
2019-11-11$130.79$1,253.64167,400——
2019-11-08$130.92$1,254.89185,000——
2019-11-07$130.99$1,255.56197,400——
2019-11-06$131.73$1,262.65194,000——
2019-11-05$130.79$1,253.64174,100——
2019-11-04$133.98$1,284.22159,000——
2019-11-01$133.71$1,281.63254,300——
2019-10-31$133.95$1,283.93232,800——
2019-10-30$134.30$1,287.29257,300——
2019-10-29$133.46$1,279.23252,100——
2019-10-28$133.15$1,276.26381,800——
2019-10-25$132.75$1,272.43180,000——
2019-10-24$133.78$1,282.30260,900——
2019-10-23$129.25$1,238.88164,700——
2019-10-22$128.18$1,228.62118,700——
2019-10-21$128.82$1,234.7695,600——
2019-10-18$127.96$1,226.52160,000——
2019-10-17$127.55$1,222.59131,000——
2019-10-16$126.25$1,210.13131,500——
2019-10-15$126.60$1,213.48202,300——
2019-10-14$126.83$1,215.69137,900——
2019-10-11$126.21$1,209.74144,200——
2019-10-10$125.76$1,205.43145,100——
2019-10-09$125.59$1,203.80166,400——
2019-10-08$125.74$1,205.24225,200——
2019-10-07$126.86$1,215.97186,900——
2019-10-04$126.12$1,208.8895,400——
2019-10-03$125.57$1,203.61123,200——
2019-10-02$124.11$1,189.61193,800——
2019-10-01$123.45$1,183.29229,900——
2019-09-30$125.02$1,198.34234,200——
2019-09-27$125.00$1,198.14130,400——
2019-09-26$126.68$1,207.06217,400——
2019-09-25$125.78$1,198.48302,200——
2019-09-24$125.71$1,197.82205,900——
2019-09-23$126.66$1,206.87190,900——
2019-09-20$127.11$1,211.16584,600——
2019-09-19$126.41$1,204.49174,200——
2019-09-18$126.26$1,203.06203,000——
2019-09-17$126.91$1,209.25178,900——
2019-09-16$125.78$1,198.48207,200——
2019-09-13$125.26$1,193.53189,500——
2019-09-12$125.56$1,196.39217,800——
2019-09-11$123.18$1,173.71238,900——
2019-09-10$122.89$1,170.95251,900——
2019-09-09$124.65$1,187.72188,600——
2019-09-06$125.53$1,196.10243,500——
2019-09-05$125.95$1,200.10277,400——
2019-09-04$126.30$1,203.44222,400——
2019-09-03$125.50$1,195.82193,200——
2019-08-30$124.52$1,186.48230,400——
2019-08-29$123.96$1,181.14147,300——
2019-08-28$122.61$1,168.28141,500——
2019-08-27$121.75$1,160.08210,000——
2019-08-26$122.67$1,168.85284,700——
2019-08-23$122.26$1,164.94201,100——
2019-08-22$124.00$1,181.52149,000——
2019-08-21$123.23$1,174.19247,200——
2019-08-20$122.62$1,168.37287,300——
2019-08-19$124.90$1,190.10329,400——
2019-08-16$124.75$1,188.671,089,200——
2019-08-15$122.84$1,170.47176,700——
2019-08-14$121.87$1,161.23242,900——
2019-08-13$122.79$1,169.99278,600——
2019-08-12$121.73$1,159.89248,300——
2019-08-09$122.06$1,163.04321,500——
2019-08-08$122.36$1,165.90375,900——
2019-08-07$120.24$1,145.70266,100——
2019-08-06$119.00$1,133.88227,800——
2019-08-05$117.41$1,118.73223,500——
2019-08-02$119.96$1,143.03219,300——
2019-08-01$120.71$1,150.17270,500——
2019-07-31$120.48$1,147.98289,500——
2019-07-30$121.75$1,160.08242,300——
2019-07-29$121.28$1,155.61239,200——
2019-07-26$120.90$1,151.98193,400——
2019-07-25$120.13$1,144.65229,000——
2019-07-24$119.05$1,134.36194,400——
2019-07-23$118.24$1,126.64272,300——
2019-07-22$116.93$1,114.16121,900——
2019-07-19$116.57$1,110.73132,300——
2019-07-18$119.06$1,134.45203,800——
2019-07-17$118.47$1,128.83191,900——
2019-07-16$118.91$1,133.02166,200——
2019-07-15$118.48$1,128.93148,300——
2019-07-12$119.05$1,134.36221,400——
2019-07-11$119.16$1,135.40215,100——
2019-07-10$120.52$1,148.36192,800——
2019-07-09$119.71$1,140.65178,200——
2019-07-08$119.57$1,139.31208,300——
2019-07-05$119.02$1,134.07103,000——
2019-07-03$119.12$1,135.02101,400——
2019-07-02$117.73$1,121.78153,200——
2019-07-01$116.10$1,106.25285,300——
2019-06-28$115.98$1,105.10729,300——
2019-06-27$113.77$1,084.05260,700——
2019-06-26$112.44$1,064.51280,700——
2019-06-25$115.49$1,093.39198,100——
2019-06-24$116.09$1,099.07226,200——
2019-06-21$116.60$1,103.90407,900——
2019-06-20$118.19$1,118.95210,700——
2019-06-19$117.70$1,114.31230,600——
2019-06-18$116.84$1,106.17176,100——
2019-06-17$116.22$1,100.30399,500——
2019-06-14$115.41$1,092.63258,300——
2019-06-13$115.87$1,096.99269,500——
2019-06-12$115.60$1,094.43170,100——
2019-06-11$114.48$1,083.83319,700——
2019-06-10$114.65$1,085.44210,500——
2019-06-07$115.35$1,092.06260,100——
2019-06-06$114.45$1,083.54232,300——
2019-06-05$112.60$1,066.03660,000——
2019-06-04$111.35$1,054.19293,800——
2019-06-03$111.79$1,058.36403,600——
2019-05-31$111.00$1,050.88349,200——
2019-05-30$110.68$1,047.85394,200——
2019-05-29$110.34$1,044.63249,700——
2019-05-28$113.13$1,071.05197,500——
2019-05-24$113.38$1,073.41233,200——
2019-05-23$112.83$1,068.21164,200——
2019-05-22$113.35$1,073.13114,700——
2019-05-21$113.69$1,076.35177,000——
2019-05-20$112.44$1,064.51210,000——
2019-05-17$113.45$1,074.08256,300——
2019-05-16$113.31$1,072.75279,100——
2019-05-15$112.49$1,064.99142,200——
2019-05-14$112.14$1,061.67129,700——
2019-05-13$112.04$1,060.73231,900——
2019-05-10$112.14$1,061.67205,700——
2019-05-09$111.79$1,058.36187,600——
2019-05-08$110.58$1,046.90357,800——
2019-05-07$109.89$1,040.37442,600——
2019-05-06$111.38$1,054.487,631,500——
2019-05-03$113.57$1,075.21404,900——
2019-05-02$112.67$1,066.69691,100——
2019-05-01$115.00$1,088.75394,800——
2019-04-30$114.33$1,082.41231,600——
2019-04-29$112.96$1,069.44253,600——
2019-04-26$112.93$1,069.15194,600——
2019-04-25$112.92$1,069.06144,700——
2019-04-24$112.97$1,069.53149,200——
2019-04-23$111.54$1,055.99224,700——
2019-04-22$109.45$1,036.21175,300——
2019-04-18$110.69$1,047.95166,600——
2019-04-17$109.18$1,033.65174,300——
2019-04-16$109.80$1,039.52200,000——
2019-04-15$112.71$1,067.07156,000——
2019-04-12$113.70$1,076.44102,500——
2019-04-11$113.48$1,074.36230,500——
2019-04-10$113.16$1,071.33223,400——
2019-04-09$111.19$1,052.68181,700——
2019-04-08$111.20$1,052.7795,300——
2019-04-05$111.90$1,059.40168,600——
2019-04-04$111.80$1,058.45172,300——
2019-04-03$112.24$1,062.62108,800——
2019-04-02$112.47$1,064.80220,200——
2019-04-01$111.78$1,058.26173,300——
2019-03-29$111.64$1,056.94195,000——
2019-03-28$112.30$1,063.19151,700——
2019-03-27$111.73$1,050.98165,500——
2019-03-26$111.22$1,046.18168,900——
2019-03-25$109.94$1,034.14217,300——
2019-03-22$109.90$1,033.76238,100——
2019-03-21$110.99$1,044.01173,800——
2019-03-20$109.07$1,025.95217,600——
2019-03-19$108.40$1,019.65194,500——
2019-03-18$109.74$1,032.26195,000——
2019-03-15$111.01$1,044.20590,600——
2019-03-14$110.19$1,036.49180,700——
2019-03-13$109.35$1,028.59214,100——
2019-03-12$109.15$1,026.71177,700——
2019-03-11$108.95$1,024.83261,100——
2019-03-08$106.88$1,005.35136,500——
2019-03-07$105.97$996.79183,500——
2019-03-06$106.57$1,002.44133,500——
2019-03-05$106.82$1,004.79114,600——
2019-03-04$106.71$1,003.76189,000——
2019-03-01$106.08$997.83178,300——
2019-02-28$105.66$993.88283,900——
2019-02-27$105.12$988.80153,000——
2019-02-26$105.90$996.14201,800——
2019-02-25$106.28$999.71193,700——
2019-02-22$106.65$1,003.19159,900——
2019-02-21$105.48$992.19253,700——
2019-02-20$105.87$995.85336,300——
2019-02-19$107.14$1,007.80228,200——
2019-02-15$107.62$1,012.32201,400——
2019-02-14$107.37$1,009.96233,500——
2019-02-13$106.38$1,000.65195,700——
2019-02-12$106.61$1,002.81160,500——
2019-02-11$107.83$1,014.29154,100——
2019-02-08$107.58$1,011.94137,100——
2019-02-07$106.86$1,005.17288,700——
2019-02-06$105.84$995.57153,000——
2019-02-05$105.93$996.42155,500——
2019-02-04$105.60$993.31240,300——
2019-02-01$103.59$974.41162,700——
2019-01-31$103.46$973.18184,500——
2019-01-30$102.69$965.94176,400——
2019-01-29$101.71$956.72131,400——
2019-01-28$100.59$946.19110,700——
2019-01-25$99.68$937.63131,300——
2019-01-24$97.99$921.73107,400——
2019-01-23$98.61$927.56141,600——
2019-01-22$97.68$918.82140,900——
2019-01-18$97.20$914.30185,000——
2019-01-17$97.92$921.07212,600——
2019-01-16$96.82$910.73156,400——
2019-01-15$95.45$897.84154,700——
2019-01-14$93.99$884.11177,900——
2019-01-11$94.98$893.42151,100——
2019-01-10$94.08$884.95155,200——
2019-01-09$93.42$878.74139,100——
2019-01-08$93.46$879.12269,900——
2019-01-07$90.93$855.32288,100——
2019-01-04$90.60$852.22209,200——
2019-01-03$88.78$835.10214,800——
2019-01-02$88.69$834.25326,000——