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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$138.06$1,365.40134,000——
2020-12-30$137.53$1,360.16134,200——
2020-12-29$136.44$1,341.56113,400——
2020-12-28$138.22$1,359.07135,800——
2020-12-24$137.26$1,349.6358,600——
2020-12-23$134.99$1,327.31206,900——
2020-12-22$139.39$1,370.57166,500——
2020-12-21$135.45$1,331.83205,500——
2020-12-18$136.31$1,340.29758,800——
2020-12-17$139.13$1,368.01154,400——
2020-12-16$136.86$1,345.69225,700——
2020-12-15$136.18$1,339.01222,200——
2020-12-14$133.04$1,308.13205,800——
2020-12-11$132.55$1,303.32190,800——
2020-12-10$132.56$1,303.41251,400——
2020-12-09$132.83$1,306.07300,300——
2020-12-08$133.73$1,314.92265,100——
2020-12-07$134.08$1,318.36188,900——
2020-12-04$134.66$1,324.06286,500——
2020-12-03$133.07$1,308.43307,500——
2020-12-02$133.33$1,310.98190,900——
2020-12-01$138.37$1,360.54176,400——
2020-11-30$136.33$1,340.48230,800——
2020-11-27$140.59$1,382.37135,600——
2020-11-25$138.00$1,356.90478,400——
2020-11-24$137.61$1,353.07235,600——
2020-11-23$139.94$1,375.98156,500——
2020-11-20$140.16$1,378.14183,100——
2020-11-19$140.73$1,383.7594,200——
2020-11-18$140.69$1,383.35125,900——
2020-11-17$145.70$1,432.61162,000——
2020-11-16$146.25$1,438.02196,800——
2020-11-13$146.06$1,436.15131,600——
2020-11-12$142.26$1,398.79148,700——
2020-11-11$145.31$1,428.78288,600——
2020-11-10$140.25$1,379.03307,000——
2020-11-09$134.90$1,326.42521,500——
2020-11-06$141.24$1,388.76142,600——
2020-11-05$142.09$1,397.12138,600——
2020-11-04$140.68$1,383.25145,800——
2020-11-03$140.59$1,382.37190,100——
2020-11-02$137.33$1,350.32131,600——
2020-10-30$133.08$1,308.53211,200——
2020-10-29$135.75$1,334.78176,600——
2020-10-28$133.00$1,307.74281,900——
2020-10-27$133.51$1,312.75244,200——
2020-10-26$135.71$1,334.39197,900——
2020-10-23$138.14$1,358.28112,900——
2020-10-22$137.89$1,355.82219,700——
2020-10-21$137.72$1,354.15148,200——
2020-10-20$137.45$1,351.50111,500——
2020-10-19$136.82$1,345.30131,300——
2020-10-16$138.62$1,363.00146,100——
2020-10-15$140.27$1,379.22114,800——
2020-10-14$138.73$1,364.08198,300——
2020-10-13$143.20$1,408.03161,100——
2020-10-12$147.65$1,451.79175,900——
2020-10-09$145.45$1,430.16124,600——
2020-10-08$143.95$1,415.41262,100——
2020-10-07$141.04$1,386.79192,800——
2020-10-06$139.90$1,375.59225,800——
2020-10-05$139.73$1,373.91159,500——
2020-10-02$136.77$1,344.81234,400——
2020-10-01$133.83$1,315.90198,300——
2020-09-30$129.33$1,271.65219,200——
2020-09-29$129.77$1,275.98219,100——
2020-09-28$132.41$1,294.17144,100——
2020-09-25$128.88$1,259.67111,400——
2020-09-24$126.25$1,233.96186,500——
2020-09-23$126.72$1,238.56238,700——
2020-09-22$132.25$1,292.61262,300——
2020-09-21$129.22$1,262.99327,900——
2020-09-18$132.81$1,298.08810,200——
2020-09-17$135.24$1,321.83551,000——
2020-09-16$135.71$1,326.43385,300——
2020-09-15$134.03$1,310.00202,200——
2020-09-14$131.77$1,287.92143,100——
2020-09-11$128.55$1,256.44204,700——
2020-09-10$129.13$1,262.11174,000——
2020-09-09$130.53$1,275.80200,900——
2020-09-08$129.38$1,264.56185,000——
2020-09-04$131.94$1,289.58262,700——
2020-09-03$134.49$1,314.50185,800——
2020-09-02$136.80$1,337.08252,500——
2020-09-01$134.02$1,309.91119,700——
2020-08-31$133.16$1,301.50242,400——
2020-08-28$134.84$1,317.92146,800——
2020-08-27$135.45$1,323.88119,800——
2020-08-26$135.18$1,321.24211,900——
2020-08-25$134.76$1,317.14117,600——
2020-08-24$133.92$1,308.93149,600——
2020-08-21$133.20$1,301.89112,000——
2020-08-20$133.52$1,305.02145,200——
2020-08-19$133.24$1,302.28265,800——
2020-08-18$133.88$1,308.54140,500——
2020-08-17$134.00$1,309.71133,900——
2020-08-14$133.20$1,301.89257,200——
2020-08-13$135.01$1,319.58270,800——
2020-08-12$135.39$1,323.30146,100——
2020-08-11$133.03$1,300.23206,300——
2020-08-10$135.91$1,328.38173,900——
2020-08-07$137.00$1,339.03115,700——
2020-08-06$135.35$1,322.91105,400——
2020-08-05$135.18$1,321.24145,400——
2020-08-04$134.34$1,313.03192,000——
2020-08-03$132.42$1,294.27167,200——
2020-07-31$132.66$1,296.61280,500——
2020-07-30$133.33$1,303.16405,000——
2020-07-29$133.80$1,307.76429,800——
2020-07-28$126.87$1,240.02327,300——
2020-07-27$124.07$1,212.66255,000——
2020-07-24$121.55$1,188.03246,300——
2020-07-23$121.70$1,189.49164,300——
2020-07-22$121.11$1,183.73209,700——
2020-07-21$119.75$1,170.43319,800——
2020-07-20$119.42$1,167.21156,300——
2020-07-17$120.47$1,177.47210,900——
2020-07-16$116.57$1,139.35193,500——
2020-07-15$118.75$1,160.66261,600——
2020-07-14$119.18$1,164.86186,700——
2020-07-13$117.71$1,150.49169,400——
2020-07-10$117.83$1,151.67199,900——
2020-07-09$117.93$1,152.64254,400——
2020-07-08$118.27$1,155.97150,300——
2020-07-07$117.63$1,149.71177,200——
2020-07-06$120.39$1,176.69245,100——
2020-07-02$121.80$1,190.47162,900——
2020-07-01$121.96$1,192.03157,600——
2020-06-30$118.61$1,159.29292,800——
2020-06-29$116.60$1,139.64281,900——
2020-06-26$113.73$1,104.26426,700——
2020-06-25$117.06$1,136.60179,500——
2020-06-24$115.29$1,119.41263,100——
2020-06-23$118.77$1,153.20219,800——
2020-06-22$119.74$1,162.62249,100——
2020-06-19$117.55$1,141.35751,700——
2020-06-18$120.61$1,171.06172,800——
2020-06-17$122.35$1,187.96235,700——
2020-06-16$122.97$1,193.98253,900——
2020-06-15$122.00$1,184.56263,300——
2020-06-12$119.91$1,164.27385,900——
2020-06-11$117.20$1,137.95440,700——
2020-06-10$122.08$1,185.34349,700——
2020-06-09$122.89$1,193.20274,200——
2020-06-08$124.98$1,213.50280,800——
2020-06-05$122.59$1,190.29376,300——
2020-06-04$116.69$1,133.00289,400——
2020-06-03$120.14$1,166.50266,600——
2020-06-02$116.40$1,130.19368,600——
2020-06-01$115.05$1,117.08433,600——
2020-05-29$116.25$1,128.73501,800——
2020-05-28$119.61$1,161.35417,800——
2020-05-27$117.89$1,144.65428,400——
2020-05-26$115.07$1,117.27392,700——
2020-05-22$109.23$1,060.57281,100——
2020-05-21$107.35$1,042.32310,900——
2020-05-20$106.68$1,035.81188,000——
2020-05-19$102.51$995.32212,600——
2020-05-18$104.19$1,011.63313,800——
2020-05-15$98.17$953.18654,800——
2020-05-14$99.25$963.67268,800——
2020-05-13$98.65$957.84292,900——
2020-05-12$102.33$993.57484,200——
2020-05-11$109.54$1,063.58372,700——
2020-05-08$109.92$1,067.27200,000——
2020-05-07$106.50$1,034.06215,600——
2020-05-06$105.30$1,022.41377,100——
2020-05-05$104.86$1,018.14324,600——
2020-05-04$101.42$984.74316,100——
2020-05-01$102.27$992.99436,900——
2020-04-30$106.00$1,029.21407,500——
2020-04-29$111.01$1,077.85208,500——
2020-04-28$109.63$1,064.45184,800——
2020-04-27$108.61$1,054.55169,700——
2020-04-24$104.69$1,016.49172,700——
2020-04-23$103.72$1,007.07258,900——
2020-04-22$103.27$1,002.70207,700——
2020-04-21$102.70$997.17227,800——
2020-04-20$104.13$1,011.05174,100——
2020-04-17$107.44$1,043.19229,800——
2020-04-16$105.81$1,027.36332,100——
2020-04-15$106.36$1,032.70258,700——
2020-04-14$113.80$1,104.94247,900——
2020-04-13$108.43$1,052.80268,100——
2020-04-09$114.73$1,113.97253,200——
2020-04-08$106.54$1,034.45275,300——
2020-04-07$101.33$983.86328,300——
2020-04-06$101.38$984.35393,500——
2020-04-03$94.04$913.08352,500——
2020-04-02$96.26$934.64318,600——
2020-04-01$92.52$898.32431,200——
2020-03-31$104.48$1,014.45518,700——
2020-03-30$104.71$1,016.68426,700——
2020-03-27$104.99$1,012.12437,600——
2020-03-26$103.55$998.24457,500——
2020-03-25$96.73$932.49422,200——
2020-03-24$98.30$947.63409,500——
2020-03-23$90.19$869.45490,300——
2020-03-20$89.83$865.97697,700——
2020-03-19$101.01$973.75604,900——
2020-03-18$98.12$945.89571,200——
2020-03-17$99.91$963.15606,000——
2020-03-16$88.12$849.49514,800——
2020-03-13$111.39$1,073.82726,000——
2020-03-12$92.82$894.80732,400——
2020-03-11$107.15$1,032.94751,800——
2020-03-10$116.46$1,122.69635,900——
2020-03-09$117.33$1,131.08352,500——
2020-03-06$131.36$1,266.33282,100——
2020-03-05$132.49$1,277.22247,700——
2020-03-04$135.62$1,307.40175,600——
2020-03-03$129.94$1,252.64239,400——
2020-03-02$129.52$1,248.59258,700——
2020-02-28$125.73$1,212.06532,200——
2020-02-27$128.16$1,235.48230,000——
2020-02-26$134.96$1,301.03153,500——
2020-02-25$135.23$1,303.64194,800——
2020-02-24$139.55$1,345.28164,700——
2020-02-21$142.16$1,370.44181,600——
2020-02-20$142.36$1,372.37226,100——
2020-02-19$140.66$1,355.98133,600——
2020-02-18$142.01$1,369.00154,700——
2020-02-14$141.90$1,367.94175,300——
2020-02-13$141.63$1,365.3399,100——
2020-02-12$140.38$1,353.28119,700——
2020-02-11$140.04$1,350.01132,900——
2020-02-10$139.33$1,343.16137,400——
2020-02-07$138.09$1,331.21167,600——
2020-02-06$137.66$1,327.06123,200——
2020-02-05$137.28$1,323.40190,000——
2020-02-04$137.81$1,328.51263,700——
2020-02-03$137.00$1,320.70166,000——
2020-01-31$136.07$1,311.74263,900——
2020-01-30$138.18$1,332.08106,600——
2020-01-29$137.94$1,329.76139,100——
2020-01-28$137.32$1,323.79155,100——
2020-01-27$136.76$1,318.39130,700——
2020-01-24$137.17$1,322.3497,600——
2020-01-23$137.55$1,326.00189,400——
2020-01-22$135.81$1,309.23194,400——
2020-01-21$136.76$1,318.39140,200——
2020-01-17$135.58$1,307.01138,300——
2020-01-16$134.89$1,300.36299,100——
2020-01-15$134.00$1,291.78227,100——
2020-01-14$132.66$1,278.86150,700——
2020-01-13$133.07$1,282.82159,000——
2020-01-10$131.47$1,267.39125,600——
2020-01-09$130.80$1,260.93165,600——
2020-01-08$130.29$1,256.02136,100——
2020-01-07$130.16$1,254.76145,300——
2020-01-06$132.14$1,273.85182,400——
2020-01-03$132.59$1,278.19132,100——
2020-01-02$131.00$1,262.86149,600——