NYSE, EGP End of Day and Historical Stock Data [Eastgroup Properties]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, EGP:

04 Sep 2025

LAST: 168.2	CHANGE: 2.13	OPEN: 166.8	HIGH: 168.3	ASK: 90.3	VOLUME: 427.8K
LAST: 168.2	CHG(%): 1.28	PREV: 166.1	LOW: 164.8	BID: 40.5

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	166.8	168.3	164.8	168.2	427.8K
03 Sep 25	165.6	167.0	165.4	166.1	282.2K
02 Sep 25	167.6	167.9	165.2	165.9	290.4K
29 Aug 25	168.6	170.2	168.3	169.6	347.6K
28 Aug 25	168.9	168.9	166.5	168.3	305.4K
27 Aug 25	168.0	171.2	167.8	168.8	451.8K
26 Aug 25	168.5	170.0	167.0	167.1	350.8K
25 Aug 25	169.5	169.9	167.8	168.4	230.9K
22 Aug 25	165.6	169.9	165.5	169.5	255.1K
21 Aug 25	163.8	164.5	162.9	163.8	195.1K

COMPANY PROFILE

Name:
About:	EastGroup Properties, Inc. (NYSE: EGP), a member of the S&P Mid-Cap 400 and Russell 2000 Indexes, is a self-administered equity real estate investment trust focused on the development, acquisition and operation of industrial properties in high-growth markets throughout the United States with an emphasis in the states of Texas, Florida, California, Arizona and North Carolina. The Company's goal is to maximize shareholder value by being a leading provider in its markets of functional, flexible and quality business distribution space for location sensitive customers (primarily in the 20,000 to 100,000 square foot range). The Company's strategy for growth is based on ownership of premier distribution facilities generally clustered near major transportation features in supply-constrained submarkets. The Company's portfolio, including development projects and value-add acquisitions in lease-up and under construction, currently includes approximately 63.1 million square feet.
Sector:	Real Estate
Industry:	REIT - Industrial
Address:	400 W. Parkway Place, Ridgeland, MS, United States, 39157-6005
Website:	https://www.eastgroup.net
CUSIP:	277270104
CIK:	0000049600
ISIN:	US2772761019
FIGI:	BBG000BHRBT4
LEI:	31TIGQQZC4P6JMHKSW85

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	36.53
DivYield:	0.03
Div/Share:	5.60
Price to Book:	2.65
Price to Sales:	13.36
EBITDA:	439.09M
Shares:	53.33M
Market Cap:	8.972B

TECHNICAL INDICATORS

MA5:	167.61
MA10:	167.56
MA20:	165.14
MA50:	165.68
MA100:	166.64
MA200:	168.71
STO9:	43.93
STO14:	70.18
RSI14:	60.90
WPR14:	-15.84
MTM14:	5.28
ROC14:	0.03
ATR:	3.13
Week High:	170.22
Week Low:	164.80
Month High:	171.25
Month Low:	159.37
Year High:	192.21
Year Low:	137.67
Volatility:	11.51

RECENT SPLITS

Date	Ratio
08 Apr 1997	3-2

RECENT DIVIDENDS

Date	Amount
30 Jun 2025	$1.40
31 Mar 2025	$1.40
31 Dec 2024	$1.40
30 Sep 2024	$1.40
28 Jun 2024	$1.27
27 Mar 2024	$1.27
28 Dec 2023	$1.27
28 Sep 2023	$1.27
29 Jun 2023	$1.25
30 Mar 2023	$1.25