EGP
Eastgroup Prop R (EGP)
NYSE
$208.47-$0.01 (-0.007%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $11.2B
    Market Cap
  • 31.81%
    1-Year Change
  • REIT - Industrial
    Industry
  • 1 Month
    -1.35%
    Low Price$208.45
    High Price$223.38
  • 3 Months
    +4.93%
    Low Price$193.37
    High Price$223.38
  • 1 Year
    +31.81%
    Low Price$154.16
    High Price$223.38
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
213.19
213.19
207.01
208.48
-0.25%
608,474
07/31/2026
210.11
210.78
206.64
209.01
-0.27%
585,757
07/30/2026
209.08
209.86
206.22
209.58
+0.54%
760,209
07/29/2026
209.13
210.97
204.75
208.45
-0.82%
930,551
07/28/2026
211.35
212.75
209.79
210.17
-0.32%
944,667
07/27/2026
211.84
213.75
210.27
210.84
-1.06%
533,395
07/24/2026
211.31
217.19
210.93
213.10
-0.44%
590,916
07/23/2026
215.08
217.61
211.82
214.05
-1.05%
705,387
07/22/2026
221.46
221.47
215.71
216.33
-2.26%
528,215
07/22/2026
$2.36 Earnings
07/21/2026
221.83
222.17
220.53
221.34
+0.06%
299,153
07/20/2026
221.77
223.61
220.00
221.20
-0.45%
348,790
07/17/2026
221.43
226.71
217.20
222.20
-0.53%
568,400
07/16/2026
214.11
223.48
213.86
223.38
+4.82%
410,743
07/15/2026
212.62
213.80
211.22
213.11
+0.88%
320,669
07/14/2026
213.44
213.44
210.66
211.25
+0.10%
309,170
07/13/2026
209.89
212.86
209.68
211.03
+0.67%
343,107
07/10/2026
211.59
211.79
206.59
209.62
-0.38%
378,496
07/09/2026
210.25
212.42
209.90
210.43
+0.17%
267,799
07/08/2026
213.44
214.04
209.00
210.07
-2.12%
542,799
07/07/2026
214.02
216.98
213.55
214.62
+1.12%
432,447
07/06/2026
212.55
213.64
210.10
212.24
+0.43%
410,385
07/02/2026
207.57
211.34
206.92
211.33
+2.86%
524,889
07/01/2026
202.66
206.60
202.66
205.46
+1.45%
484,830
06/30/2026
206.88
206.88
202.01
202.53
-1.42%
474,427
06/30/2026
$1.55 Dividend
06/29/2026
204.12
205.58
202.81
205.45
-0.14%
315,331
06/26/2026
203.85
205.78
203.28
205.74
+1.27%
574,096
06/25/2026
202.85
204.03
199.54
203.16
+0.56%
385,746
06/24/2026
205.91
206.03
199.20
202.03
-0.65%
409,764
06/23/2026
202.17
204.20
201.93
203.36
+0.82%
270,842
06/22/2026
199.12
202.42
198.38
201.70
+1.63%
324,274
06/18/2026
199.64
199.64
196.66
198.47
+1.23%
876,400
06/17/2026
201.05
202.06
195.42
196.07
-3.12%
348,697
06/16/2026
204.05
205.03
201.02
202.39
-0.36%
290,985
06/15/2026
204.05
204.70
202.68
203.12
-0.31%
507,340
06/12/2026
203.09
204.41
201.20
203.75
+1.30%
252,047
06/11/2026
199.28
202.58
198.87
201.14
+0.89%
309,979
06/10/2026
201.95
203.12
199.22
199.37
-0.80%
336,951
06/09/2026
197.34
202.30
196.81
200.96
+2.57%
492,076
06/08/2026
197.04
197.26
193.94
195.93
-0.40%
363,849
06/05/2026
195.83
198.65
195.47
196.73
-0.11%
279,565
06/04/2026
198.01
199.32
194.30
196.93
+0.72%
269,579
06/03/2026
192.86
196.51
192.86
195.53
+0.64%
265,566
06/02/2026
193.01
194.49
191.24
194.28
+0.47%
345,974
06/01/2026
198.42
199.45
193.33
193.37
-3.51%
315,462
05/29/2026
202.99
205.59
199.44
200.40
-1.41%
481,728
05/28/2026
203.49
204.58
202.02
203.27
-0.42%
312,965
05/27/2026
205.23
206.10
203.66
204.13
-0.63%
293,611
05/26/2026
203.89
206.16
203.46
205.43
+0.89%
441,171
05/22/2026
204.07
204.62
202.08
203.62
-0.010%
245,676
05/21/2026
202.48
203.78
200.88
203.64
+0.07%
270,157
05/20/2026
202.47
203.52
200.04
203.50
+1.34%
248,341
05/19/2026
198.69
201.12
198.66
200.81
+0.08%
249,789
05/18/2026
200.02
201.96
200.02
200.65
+0.70%
194,690
05/15/2026
200.80
200.80
197.90
199.26
-0.76%
230,307
05/14/2026
202.96
203.36
200.69
200.78
-0.62%
162,891
05/13/2026
201.94
203.36
200.91
202.03
-0.22%
276,319
05/12/2026
202.73
203.03
200.21
202.47
+0.010%
241,488
05/11/2026
204.00
204.70
201.85
202.45
-0.65%
330,082
05/08/2026
202.93
205.23
202.44
203.78
+0.70%
404,639
05/07/2026
201.64
202.66
200.60
202.36
+0.44%
860,124
05/06/2026
199.55
202.45
199.27
201.48
+1.30%
361,411
05/05/2026
196.07
199.73
196.07
198.90
+1.04%
318,790
05/04/2026
197.59
198.80
195.52
196.85
-0.92%
317,957
05/01/2026
198.70
200.31
197.98
198.68
-0.51%
304,149
04/30/2026
194.53
200.18
194.34
199.69
+1.55%
397,918
04/29/2026
199.77
200.14
196.33
196.65
-2.02%
368,903
04/28/2026
200.86
201.17
197.72
200.71
+1.03%
334,459
04/27/2026
196.60
200.60
196.60
198.66
+1.16%
642,721
04/24/2026
197.88
200.31
195.32
196.38
-1.34%
754,533
04/23/2026
199.06
200.81
194.60
199.04
-0.16%
531,680
04/22/2026
201.48
201.48
198.89
199.37
-0.46%
381,344
04/22/2026
$2.34 Earnings
04/21/2026
201.42
202.08
198.30
200.28
-0.65%
406,856
04/20/2026
198.56
201.92
197.02
201.59
+1.12%
315,088
04/17/2026
195.94
200.08
195.66
199.36
+2.02%
316,199
04/16/2026
194.90
197.12
194.58
195.42
+0.76%
515,932
04/15/2026
193.04
194.63
192.38
193.94
+0.15%
366,066
04/14/2026
193.51
194.29
189.97
193.64
+1.13%
282,776
04/13/2026
192.12
192.43
190.13
191.48
-0.52%
221,316
04/10/2026
191.50
193.01
189.59
192.47
+0.62%
247,657
04/09/2026
192.50
193.17
191.23
191.29
-0.17%
246,969
04/08/2026
190.82
193.94
190.52
191.61
+1.77%
625,887
04/07/2026
186.49
189.26
185.62
188.28
+1.08%
286,297
04/06/2026
187.03
187.93
185.55
186.27
-0.39%
195,128
04/02/2026
185.69
188.58
183.38
187.00
+0.56%
216,301
04/01/2026
183.62
187.85
183.62
185.96
+1.23%
363,852
03/31/2026
182.71
185.63
180.93
183.70
+1.73%
431,542
03/31/2026
$1.55 Dividend
03/30/2026
182.12
182.67
179.66
180.58
+0.17%
288,995
03/27/2026
180.66
182.79
179.30
180.26
-0.48%
393,610
03/26/2026
179.68
182.96
179.10
181.14
+0.25%
474,990
03/25/2026
180.82
181.82
179.01
180.69
+0.38%
311,140
03/24/2026
180.65
182.58
178.98
180.00
-0.58%
327,061
03/23/2026
183.41
185.41
179.99
181.04
+0.48%
583,237
03/20/2026
185.18
185.18
178.55
180.18
-2.17%
628,275
03/19/2026
184.60
184.93
182.47
184.18
-0.54%
200,839
03/18/2026
186.46
188.32
185.06
185.17
-1.49%
308,661
03/17/2026
189.26
189.99
187.69
187.97
+0.54%
215,136