Skip to main content

Easterly Government Properties (NY: DEA )

13.43 -0.11 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 13.56 13.58 13.38 13.43 598,826 -0.11(-0.81%)
Jul 18, 2024 13.71 13.95 13.42 13.54 750,815 -0.30(-2.17%)
Jul 17, 2024 13.74 13.98 13.74 13.84 718,032 +0.06(+0.44%)
Jul 16, 2024 13.65 13.91 13.61 13.78 1,028,076 +0.29(+2.15%)
Jul 15, 2024 13.28 13.52 13.23 13.49 906,783 +0.29(+2.20%)
Jul 12, 2024 13.20 13.28 13.11 13.20 706,678 +0.11(+0.84%)
Jul 11, 2024 13.00 13.21 12.98 13.09 980,030 +0.35(+2.75%)
Jul 10, 2024 12.62 12.76 12.57 12.74 555,344 +0.14(+1.11%)
Jul 09, 2024 12.60 12.63 12.44 12.60 646,134 -0.03(-0.24%)
Jul 08, 2024 12.44 12.68 12.41 12.63 850,800 +0.26(+2.10%)
Jul 05, 2024 12.33 12.39 12.26 12.37 486,573 +0.03(+0.24%)
Jul 03, 2024 12.38 12.44 12.30 12.34 263,062 +0.03(+0.24%)
Jul 02, 2024 12.22 12.34 12.21 12.31 446,246 +0.10(+0.82%)
Jul 01, 2024 12.41 12.42 12.11 12.21 549,645 -0.16(-1.29%)
Jun 28, 2024 12.39 12.41 12.23 12.37 1,321,805 +0.06(+0.49%)
Jun 27, 2024 12.18 12.33 12.08 12.31 611,311 +0.17(+1.40%)
Jun 26, 2024 12.08 12.16 12.04 12.14 520,263 -0.04(-0.33%)
Jun 25, 2024 12.22 12.28 12.12 12.18 545,496 -0.08(-0.65%)
Jun 24, 2024 12.21 12.41 12.17 12.26 594,174 +0.09(+0.74%)
Jun 21, 2024 12.13 12.29 12.09 12.17 2,327,738 +0.07(+0.58%)
Jun 20, 2024 12.18 12.25 12.07 12.10 743,825 -0.21(-1.71%)
Jun 18, 2024 12.24 12.33 12.19 12.31 516,674 +0.07(+0.57%)
Jun 17, 2024 12.11 12.28 12.06 12.24 725,185 +0.07(+0.58%)
Jun 14, 2024 11.95 12.19 11.93 12.17 540,566 +0.10(+0.83%)
Jun 13, 2024 12.03 12.15 12.01 12.07 654,292 +0.11(+0.92%)
Jun 12, 2024 12.19 12.41 11.92 11.96 1,046,512 +0.16(+1.36%)
Jun 11, 2024 11.72 11.92 11.72 11.80 1,108,023 +0.01(+0.08%)
Jun 10, 2024 11.80 11.93 11.76 11.79 606,831 -0.13(-1.09%)
Jun 07, 2024 11.97 12.01 11.84 11.92 652,374 -0.24(-1.97%)
Jun 06, 2024 12.04 12.21 12.02 12.16 564,548 +0.01(+0.08%)
Jun 05, 2024 12.20 12.26 12.06 12.15 672,450 +0.00(+0.00%)
Jun 04, 2024 11.90 12.20 11.83 12.15 969,831 +0.24(+2.02%)
Jun 03, 2024 11.92 11.99 11.82 11.91 540,028 +0.07(+0.59%)
May 31, 2024 11.70 11.91 11.68 11.84 939,767 +0.16(+1.37%)
May 30, 2024 11.49 11.71 11.49 11.68 657,093 +0.30(+2.64%)
May 29, 2024 11.45 11.50 11.35 11.38 963,817 -0.18(-1.56%)
May 28, 2024 11.80 11.85 11.53 11.56 752,958 -0.11(-0.94%)
May 24, 2024 11.70 11.75 11.63 11.67 444,504 +0.05(+0.43%)
May 23, 2024 11.90 11.91 11.60 11.62 601,890 -0.27(-2.27%)
May 22, 2024 12.10 12.14 11.85 11.89 723,179 -0.20(-1.65%)
May 21, 2024 12.04 12.20 12.04 12.09 683,023 +0.02(+0.17%)
May 20, 2024 12.13 12.19 12.04 12.07 513,526 -0.10(-0.82%)
May 17, 2024 12.20 12.26 12.14 12.17 908,322 +0.00(+0.00%)
May 16, 2024 12.20 12.22 12.15 12.17 608,311 +0.01(+0.08%)
May 15, 2024 12.30 12.38 12.15 12.16 665,886 -0.02(-0.16%)
May 14, 2024 12.16 12.25 12.12 12.18 517,516 +0.10(+0.83%)
May 13, 2024 12.08 12.10 11.98 12.08 563,875 +0.12(+1.00%)
May 10, 2024 11.97 12.02 11.81 11.96 747,792 +0.00(+0.00%)
May 09, 2024 11.79 11.98 11.74 11.96 482,778 +0.24(+2.05%)
May 08, 2024 11.67 11.80 11.62 11.72 743,427 +0.03(+0.21%)
May 07, 2024 11.93 12.00 11.69 11.70 1,014,700 -0.17(-1.40%)
May 06, 2024 11.73 11.88 11.69 11.86 699,417 +0.24(+2.10%)
May 03, 2024 11.82 11.97 11.57 11.62 846,735 -0.07(-0.59%)
May 02, 2024 11.47 11.71 11.33 11.69 867,331 +0.39(+3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.