EastGroup Properties Stock Price History
NYSE: EGPReal EstateReal Estate Investment TrustsUSD
195.98+0.86 (+0.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EGP price history at a glance
The price history for EastGroup Properties (EGP) on this page begins on February 19, 1973, when the stock closed at $14.08; it most recently closed at $195.98 on October 5, 2026. The highest price in this record is $229.84, reached on December 27, 2021; the latest close is 14.7% below that peak. Across the 52 complete calendar years in the table, EGP finished higher in 36 and lower in 16. Its best year was 1979 (+76.5%) and its worst was 1974 (-50.4%).
Over roughly 54 years the share price changed +1291.6%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, EGP has gained 14.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $229.84
- Date of high
- Dec 27, 2021
- Low since 1973
- $2.42
- Date of low
- Nov 1, 1976
- 52-week high
- $226.71
- 52-week low
- $166.49
- Last close
- $195.98
EGP returns
1 week
+0.10%
1 month
-0.98%
3 months
-6.51%
6 months
+1.06%
Year to date
+10.01%
1 year
+14.90%
3 years
+18.47%
5 years
+7.61%
EGP price return, excluding dividends.
EGP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 195.98 | +8.94% |
| 2025 | 179.90 | +11.77% |
| 2024 | 160.95 | -12.31% |
| 2023 | 183.54 | +23.96% |
| 2022 | 148.06 | -35.02% |
| 2021 | 227.85 | +65.04% |
| 2020 | 138.06 | +4.13% |
| 2019 | 132.59 | +46.35% |
| 2018 | 90.60 | +2.51% |
| 2017 | 88.38 | +19.69% |
| 2016 | 73.84 | +32.78% |
| 2015 | 55.61 | -13.35% |
| 2014 | 64.18 | +9.45% |
| 2013 | 58.64 | +6.60% |
| 2012 | 55.01 | +26.52% |
| 2011 | 43.48 | +2.74% |
| 2010 | 42.32 | +10.55% |
| 2009 | 38.28 | +11.15% |
| 2008 | 34.44 | -14.94% |
| 2007 | 40.49 | -24.40% |
| 2006 | 53.56 | +18.60% |
| 2005 | 45.16 | +17.85% |
| 2004 | 38.32 | +17.40% |
| 2003 | 32.64 | +27.25% |
| 2002 | 25.65 | +12.50% |
| 2001 | 22.80 | +1.90% |
| 2000 | 22.38 | +20.95% |
| 1999 | 18.50 | +0.34% |
| 1998 | 18.44 | -16.43% |
| 1997 | 22.06 | +22.57% |
| 1996 | 18.00 | +26.32% |
| 1995 | 14.25 | +17.93% |
| 1994 | 12.08 | -12.65% |
| 1993 | 13.83 | +22.06% |
| 1992 | 11.33 | +24.77% |
| 1991 | 9.08 | +2.83% |
| 1990 | 8.83 | -34.97% |
| 1989 | 13.58 | -5.23% |
| 1988 | 14.33 | +1.18% |
| 1987 | 14.17 | -24.11% |
| 1986 | 18.67 | -14.50% |
| 1985 | 21.83 | -2.24% |
| 1984 | 22.33 | -12.42% |
| 1983 | 25.50 | +62.77% |
| 1982 | 15.67 | -0.53% |
| 1981 | 15.75 | +11.18% |
| 1980 | 14.17 | +41.67% |
| 1979 | 10.00 | +76.47% |
| 1978 | 5.67 | +21.43% |
| 1977 | 4.67 | +7.69% |
| 1976 | 4.33 | -22.39% |
| 1975 | 5.58 | +13.56% |
| 1974 | 4.92 | -50.42% |
| 1973* | 9.92 | -29.59% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
EGP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 195.97 | 196.75 | 194.62 | 195.98 | +0.44% | |
| 190.83 | 195.47 | 189.97 | 195.12 | +2.40% | |
| 193.06 | 193.28 | 190.54 | 190.55 | -1.20% | |
| 196.02 | 196.02 | 192.82 | 192.86 | -1.52% | |
| 196.10 | 198.15 | 194.39 | 195.84 | +0.03% | |
| 195.89 | 197.41 | 194.44 | 195.78 | +0.48% | |
| 196.96 | 197.50 | 194.54 | 194.84 | -1.32% | |
| 201.44 | 201.44 | 197.35 | 197.45 | -2.57% | |
| 201.54 | 203.58 | 200.91 | 202.65 | +0.10% | |
| 201.62 | 203.23 | 200.83 | 202.44 | +0.46% | |
| 203.16 | 203.16 | 201.31 | 201.52 | -0.48% | |
| 203.15 | 205.21 | 202.28 | 202.50 | -0.05% | |
| 202.42 | 204.71 | 201.03 | 202.60 | -0.41% | |
| 202.82 | 203.98 | 201.76 | 203.44 | +0.43% | |
| 203.05 | 205.00 | 201.82 | 202.57 | +0.10% | |
| 201.73 | 202.45 | 199.69 | 202.37 | +0.37% | |
| 198.69 | 201.65 | 198.32 | 201.63 | +1.90% | |
| 198.60 | 201.55 | 196.77 | 197.87 | -0.36% | |
| 198.12 | 198.87 | 195.71 | 198.58 | +0.51% | |
| 199.73 | 199.73 | 196.57 | 197.57 | -0.28% | |
| 198.67 | 199.01 | 196.17 | 198.12 | +0.72% | |
| 198.26 | 198.67 | 195.74 | 196.70 | -0.61% | |
| 200.04 | 201.20 | 197.09 | 197.91 | -1.16% | |
| 199.00 | 200.51 | 198.51 | 200.24 | +0.82% | |
| 197.60 | 200.19 | 196.91 | 198.62 | +0.08% | |
| 198.97 | 198.97 | 196.90 | 198.47 | +0.50% | |
| 200.21 | 200.21 | 196.49 | 197.49 | -1.29% | |
| 200.33 | 201.13 | 199.04 | 200.07 | +0.29% | |
| 199.93 | 199.93 | 198.21 | 199.50 | -0.25% | |
| 200.92 | 200.95 | 199.39 | 200.00 | 0.00% | |
| 199.77 | 200.54 | 198.73 | 200.00 | -0.39% | |
| 201.40 | 203.26 | 200.68 | 200.78 | -0.99% | |
| 203.63 | 203.63 | 200.49 | 202.78 | +0.21% | |
| 201.00 | 203.53 | 200.45 | 202.36 | +0.68% | |
| 201.49 | 203.53 | 199.70 | 201.00 | -0.07% | |
| 202.10 | 203.11 | 201.06 | 201.14 | -0.57% | |
| 202.73 | 203.79 | 201.38 | 202.30 | +0.06% | |
| 204.52 | 204.52 | 201.56 | 202.17 | -0.68% | |
| 202.62 | 203.68 | 201.11 | 203.55 | +0.24% | |
| 206.45 | 206.45 | 202.52 | 203.06 | -0.98% | |
| 207.97 | 207.97 | 203.64 | 205.06 | +0.79% | |
| 199.51 | 203.75 | 199.51 | 203.45 | +0.90% | |
| 201.67 | 203.56 | 200.68 | 201.63 | -0.11% | |
| 202.14 | 202.41 | 200.02 | 201.86 | -0.43% | |
| 200.30 | 202.81 | 199.64 | 202.74 | +1.06% | |
| 203.98 | 206.57 | 199.64 | 200.62 | -1.03% | |
| 206.13 | 208.18 | 202.20 | 202.71 | -0.72% | |
| 206.97 | 208.59 | 203.77 | 204.17 | -2.07% | |
| 213.19 | 213.19 | 207.01 | 208.48 | -0.25% | |
| 210.11 | 210.78 | 206.64 | 209.01 | -0.27% | |
| 209.08 | 209.86 | 206.22 | 209.58 | +0.54% | |
| 209.13 | 210.97 | 204.75 | 208.45 | -0.82% | |
| 211.35 | 212.75 | 209.79 | 210.17 | -0.32% | |
| 211.84 | 213.75 | 210.27 | 210.84 | -1.06% | |
| 211.31 | 217.19 | 210.93 | 213.10 | -0.44% | |
| 215.08 | 217.61 | 211.82 | 214.05 | -1.05% | |
| 221.46 | 221.47 | 215.71 | 216.33 | -2.26% | |
| 221.83 | 222.17 | 220.53 | 221.34 | +0.06% | |
| 221.77 | 223.61 | 220.00 | 221.20 | -0.45% | |
| 221.43 | 226.71 | 217.20 | 222.20 | -0.53% | |
| 214.11 | 223.48 | 213.86 | 223.38 | +4.82% | |
| 212.62 | 213.80 | 211.22 | 213.11 | +0.88% | |
| 213.44 | 213.44 | 210.66 | 211.25 | +0.10% | |
| 209.89 | 212.86 | 209.68 | 211.03 | +0.67% | |
| 211.59 | 211.79 | 206.59 | 209.62 | -0.38% | |
| 210.25 | 212.42 | 209.90 | 210.43 | +0.17% | |
| 213.44 | 214.04 | 209.00 | 210.07 | -2.12% | |
| 214.02 | 216.98 | 213.55 | 214.62 | +1.12% | |
| 212.55 | 213.64 | 210.10 | 212.24 | +0.43% | |
| 207.57 | 211.34 | 206.92 | 211.33 | +2.86% | |
| 202.66 | 206.60 | 202.66 | 205.46 | +1.45% | |
| 206.88 | 206.88 | 202.01 | 202.53 | -2.16% | |
| 205.66 | 207.13 | 204.34 | 207.00 | -0.14% | |
| 205.39 | 207.33 | 204.81 | 207.29 | +1.27% | |
| 204.38 | 205.57 | 201.05 | 204.69 | +0.56% | |
| 207.46 | 207.58 | 200.71 | 203.55 | -0.65% | |
| 203.70 | 205.74 | 203.46 | 204.89 | +0.82% | |
| 200.62 | 203.95 | 199.88 | 203.22 | +1.63% | |
| 201.15 | 201.15 | 198.14 | 199.97 | +1.23% | |
| 202.57 | 203.58 | 196.89 | 197.55 | -3.12% | |
| 205.59 | 206.58 | 202.54 | 203.92 | -0.36% | |
| 205.59 | 206.24 | 204.21 | 204.65 | -0.31% | |
| 204.62 | 205.95 | 202.72 | 205.29 | +1.30% | |
| 200.78 | 204.11 | 200.37 | 202.66 | +0.89% | |
| 203.47 | 204.65 | 200.72 | 200.87 | -0.80% | |
| 198.83 | 203.83 | 198.30 | 202.48 | +2.57% | |
| 198.53 | 198.75 | 195.40 | 197.41 | -0.40% | |
| 197.31 | 200.15 | 196.94 | 198.21 | -0.11% | |
| 199.50 | 200.83 | 195.77 | 198.42 | +0.72% | |
| 194.32 | 197.99 | 194.32 | 197.01 | +0.64% | |
| 194.47 | 195.96 | 192.68 | 195.75 | +0.47% | |
| 199.92 | 200.95 | 194.79 | 194.83 | -3.51% | |
| 204.52 | 207.14 | 200.94 | 201.91 | -1.41% | |
| 205.03 | 206.12 | 203.54 | 204.80 | -0.42% | |
| 206.78 | 207.65 | 205.20 | 205.67 | -0.63% | |
| 205.43 | 207.72 | 205.00 | 206.98 | +0.89% | |
| 205.61 | 206.16 | 203.60 | 205.16 | -0.01% | |
| 204.01 | 205.32 | 202.40 | 205.18 | +0.07% | |
| 204.00 | 205.06 | 201.54 | 205.04 | +1.34% | |
| 200.19 | 202.64 | 200.16 | 202.32 | +0.08% | |
| 201.53 | 203.49 | 201.53 | 202.16 | +0.70% | |
| 202.32 | 202.32 | 199.39 | 200.76 | -0.76% | |
| 204.49 | 204.90 | 202.21 | 202.29 | -0.62% | |
| 203.46 | 204.89 | 202.43 | 203.55 | -0.22% | |
| 204.26 | 204.56 | 201.72 | 204.00 | +0.01% | |
| 205.54 | 206.24 | 203.37 | 203.98 | -0.65% | |
| 204.46 | 206.78 | 203.97 | 205.32 | +0.70% | |
| 203.16 | 204.19 | 202.11 | 203.89 | +0.44% | |
| 201.06 | 203.98 | 200.77 | 203.00 | +1.30% | |
| 197.55 | 201.24 | 197.55 | 200.40 | +1.04% | |
| 199.08 | 200.30 | 197.00 | 198.34 | -0.92% | |
| 200.20 | 201.82 | 199.48 | 200.18 | -0.51% | |
| 196.00 | 201.69 | 195.81 | 201.20 | +1.55% | |
| 201.28 | 201.65 | 197.81 | 198.13 | -2.02% | |
| 202.38 | 202.69 | 199.21 | 202.22 | +1.03% | |
| 198.08 | 202.12 | 198.08 | 200.16 | +1.16% | |
| 199.37 | 201.83 | 196.80 | 197.86 | -1.34% | |
| 200.56 | 202.33 | 196.07 | 200.54 | -0.16% | |
| 203.00 | 203.00 | 200.39 | 200.87 | -0.46% | |
| 202.94 | 203.60 | 199.80 | 201.79 | -0.65% | |
| 200.06 | 203.44 | 198.51 | 203.11 | +1.12% | |
| 197.42 | 201.59 | 197.14 | 200.86 | +2.02% | |
| 196.37 | 198.61 | 196.05 | 196.89 | +0.76% | |
| 194.50 | 196.10 | 193.83 | 195.40 | +0.15% | |
| 194.97 | 195.76 | 191.40 | 195.10 | +1.13% | |
| 193.57 | 193.88 | 191.56 | 192.92 | -0.52% | |
| 192.94 | 194.47 | 191.02 | 193.92 | +0.62% | |
| 193.95 | 194.63 | 192.67 | 192.73 | -0.17% | |
| 192.26 | 195.40 | 191.96 | 193.06 | +1.77% | |
| 187.90 | 190.69 | 187.02 | 189.70 | +1.08% | |
| 188.44 | 189.35 | 186.95 | 187.68 | -0.39% | |
| 187.09 | 190.00 | 184.76 | 188.41 | +0.56% | |
| 185.01 | 189.27 | 185.01 | 187.36 | +1.23% | |
| 184.09 | 187.03 | 182.30 | 185.09 | +0.87% | |
| 185.06 | 185.62 | 182.56 | 183.49 | +0.17% | |
| 183.57 | 185.74 | 182.20 | 183.17 | -0.48% | |
| 182.58 | 185.91 | 181.99 | 184.06 | +0.25% | |
| 183.74 | 184.75 | 181.90 | 183.60 | +0.38% | |
| 183.56 | 185.52 | 181.87 | 182.90 | -0.58% | |
| 186.37 | 188.40 | 182.89 | 183.96 | +0.48% | |
| 188.17 | 188.17 | 181.43 | 183.09 | -2.17% | |
| 187.58 | 187.92 | 185.41 | 187.15 | -0.54% | |
| 189.47 | 191.36 | 188.04 | 188.16 | -1.49% | |
| 192.31 | 193.05 | 190.72 | 191.00 | +0.54% | |
| 189.62 | 191.82 | 189.40 | 189.97 | +1.26% | |
| 190.07 | 190.69 | 187.37 | 187.61 | -0.44% | |
| 189.09 | 189.84 | 187.39 | 188.44 | -0.77% | |
| 190.37 | 191.39 | 187.10 | 189.90 | -0.66% | |
| 189.40 | 193.45 | 188.95 | 191.17 | +0.54% | |
| 186.32 | 190.97 | 183.37 | 190.15 | +1.08% | |
| 190.19 | 190.63 | 186.63 | 188.12 | -2.10% | |
| 192.90 | 193.28 | 190.87 | 192.16 | -1.37% | |
| 196.25 | 196.25 | 193.03 | 194.82 | -0.33% | |
| 192.71 | 195.97 | 191.20 | 195.46 | -0.40% | |
| 195.79 | 197.10 | 194.19 | 196.25 | -0.03% | |
| 191.87 | 197.95 | 191.87 | 196.31 | +0.71% | |
| 191.09 | 195.05 | 189.72 | 194.93 | +2.14% | |
| 190.57 | 191.89 | 188.93 | 190.85 | +0.15% | |
| 190.85 | 192.46 | 189.58 | 190.57 | -0.43% | |
| 191.46 | 193.96 | 191.04 | 191.40 | -0.79% | |
| 191.03 | 193.44 | 189.25 | 192.92 | +1.20% | |
| 191.25 | 192.25 | 190.24 | 190.64 | -0.35% | |
| 192.02 | 192.57 | 190.07 | 191.30 | -0.79% | |
| 191.92 | 193.69 | 190.48 | 192.83 | +1.00% | |
| 188.14 | 191.83 | 186.97 | 190.92 | +1.88% | |
| 190.90 | 191.20 | 185.49 | 187.40 | -1.32% | |
| 192.43 | 192.93 | 189.74 | 189.91 | -1.17% | |
| 190.91 | 193.14 | 190.91 | 192.15 | +0.87% | |
| 190.60 | 191.59 | 189.21 | 190.49 | +0.31% | |
| 187.05 | 191.03 | 187.05 | 189.91 | +0.76% | |
| 183.40 | 190.50 | 181.25 | 188.48 | +2.92% | |
| 181.91 | 184.24 | 180.14 | 183.13 | +1.68% | |
| 180.82 | 182.76 | 179.62 | 180.11 | -0.18% | |
| 181.41 | 182.67 | 179.87 | 180.44 | -0.66% | |
| 180.04 | 181.78 | 179.26 | 181.64 | +0.18% | |
| 178.82 | 181.36 | 177.59 | 181.31 | +2.11% | |
| 178.56 | 180.58 | 177.11 | 177.56 | -0.56% | |
| 177.64 | 180.21 | 177.64 | 178.56 | +0.52% | |
| 181.16 | 182.42 | 177.50 | 177.64 | -1.94% | |
| 181.59 | 182.06 | 178.62 | 181.16 | +0.67% | |
| 184.37 | 185.27 | 179.76 | 179.95 | -2.47% | |
| 186.84 | 188.03 | 183.37 | 184.50 | -0.67% | |
| 186.48 | 188.01 | 185.50 | 185.74 | -1.18% | |
| 185.71 | 188.44 | 185.00 | 187.96 | +0.80% | |
| 186.21 | 187.45 | 184.45 | 186.46 | +0.16% | |
| 184.14 | 186.74 | 183.83 | 186.17 | +0.71% | |
| 184.65 | 184.91 | 181.60 | 184.85 | +0.91% | |
| 183.93 | 185.12 | 182.92 | 183.19 | -0.47% | |
| 184.97 | 185.03 | 183.17 | 184.06 | +0.10% | |
| 183.27 | 185.54 | 182.89 | 183.88 | +0.21% | |
| 182.09 | 184.68 | 182.00 | 183.50 | +1.39% | |
| 179.78 | 181.04 | 177.85 | 180.99 | +0.46% | |
| 177.35 | 181.77 | 177.35 | 180.17 | +0.15% | |
| 177.45 | 179.96 | 176.70 | 179.90 | +0.99% | |
| 180.08 | 180.08 | 177.53 | 178.14 | -1.85% | |
| 180.38 | 181.76 | 180.27 | 181.50 | +0.35% | |
| 181.85 | 181.85 | 179.58 | 180.86 | -0.06% | |
| 181.70 | 181.70 | 179.97 | 180.96 | -0.22% | |
| 181.53 | 183.16 | 181.05 | 181.36 | +0.44% | |
| 180.38 | 181.11 | 179.53 | 180.57 | -0.31% | |
| 180.73 | 182.30 | 180.34 | 181.13 | +0.23% | |
| 182.47 | 184.85 | 180.03 | 180.71 | -0.71% | |
| 183.00 | 184.94 | 181.43 | 182.01 | -0.27% | |
| 180.73 | 183.00 | 179.78 | 182.51 | +0.82% | |
| 183.19 | 184.76 | 181.02 | 181.03 | -1.34% | |
| 183.53 | 183.53 | 181.33 | 183.49 | +0.53% | |
| 187.25 | 187.25 | 181.23 | 182.53 | -0.94% | |
| 183.37 | 184.97 | 182.39 | 184.26 | +0.89% | |
| 179.71 | 183.64 | 179.32 | 182.63 | +1.97% | |
| 179.70 | 180.71 | 177.34 | 179.10 | +0.18% | |
| 179.16 | 180.41 | 177.73 | 178.77 | -0.63% | |
| 179.60 | 181.38 | 178.76 | 179.91 | -0.32% | |
| 179.14 | 180.78 | 177.93 | 180.48 | +0.69% | |
| 178.80 | 179.72 | 177.35 | 179.24 | -0.12% | |
| 180.54 | 181.50 | 179.19 | 179.45 | -0.60% | |
| 180.23 | 181.66 | 177.17 | 180.54 | -0.35% | |
| 182.16 | 182.34 | 180.29 | 181.18 | 0.00% | |
| 180.34 | 182.70 | 180.34 | 181.18 | +0.12% | |
| 179.65 | 182.31 | 179.32 | 180.97 | +0.59% | |
| 179.79 | 180.71 | 177.37 | 179.90 | +0.06% | |
| 176.83 | 179.84 | 174.89 | 179.79 | +2.32% | |
| 179.03 | 180.22 | 175.41 | 175.72 | -0.93% | |
| 180.26 | 181.16 | 175.41 | 177.37 | -1.52% | |
| 177.18 | 180.42 | 176.85 | 180.11 | +1.44% | |
| 177.12 | 179.34 | 176.61 | 177.55 | +0.50% | |
| 177.22 | 177.81 | 175.71 | 176.66 | -0.41% | |
| 177.22 | 179.37 | 177.18 | 177.38 | -0.29% | |
| 178.01 | 179.60 | 177.43 | 177.89 | -0.86% | |
| 177.60 | 179.46 | 177.08 | 179.43 | +1.48% | |
| 177.79 | 178.00 | 176.20 | 176.81 | -0.50% | |
| 174.72 | 177.81 | 174.57 | 177.70 | +1.84% | |
| 174.37 | 176.04 | 174.21 | 174.49 | -0.22% | |
| 175.78 | 176.41 | 174.22 | 174.88 | -0.10% | |
| 175.76 | 177.04 | 174.60 | 175.06 | -0.49% | |
| 173.45 | 175.98 | 172.17 | 175.93 | +0.80% | |
| 175.18 | 176.11 | 174.12 | 174.53 | -0.64% | |
| 172.87 | 176.13 | 172.87 | 175.65 | +0.93% | |
| 175.75 | 176.81 | 173.09 | 174.03 | -1.72% | |
| 177.94 | 178.32 | 175.12 | 177.08 | -1.02% | |
| 178.26 | 180.60 | 176.61 | 178.91 | +0.97% | |
| 182.26 | 182.26 | 173.00 | 177.20 | -1.26% | |
| 180.31 | 181.29 | 178.52 | 179.46 | -0.67% | |
| 180.84 | 181.49 | 178.66 | 180.67 | +0.22% | |
| 182.92 | 183.05 | 179.91 | 180.27 | -1.34% | |
| 181.05 | 183.38 | 180.23 | 182.72 | +1.59% | |
| 175.94 | 180.18 | 175.94 | 179.86 | +2.12% | |
| 175.95 | 180.25 | 174.81 | 176.12 | +0.87% | |
| 170.83 | 175.90 | 170.83 | 174.60 | +2.58% | |
| 167.45 | 170.80 | 167.45 | 170.21 | +0.81% | |
| 166.49 | 169.62 | 166.49 | 168.85 | +1.64% | |
| 171.00 | 171.27 | 166.11 | 166.12 | -2.61% | |
| 173.21 | 173.21 | 170.18 | 170.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EGP chart for longer ranges.