Skip to main content

Easterly Government Properties (NY: DEA )

11.51 +0.12 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.12 10.41 10.05 10.28 1,577,187 +0.26(+2.57%)
Oct 30, 2023 10.08 10.19 9.814 10.02 972,028 +0.03(+0.29%)
Oct 27, 2023 10.11 10.18 9.957 9.995 1,462,685 -0.06(-0.57%)
Oct 26, 2023 9.957 10.12 9.918 10.05 721,480 +0.18(+1.84%)
Oct 25, 2023 10.01 10.12 9.871 9.871 1,016,185 -0.30(-2.91%)
Oct 24, 2023 10.05 10.19 10.03 10.17 931,108 +0.14(+1.43%)
Oct 23, 2023 10.10 10.18 10.00 10.02 1,062,559 -0.09(-0.85%)
Oct 20, 2023 10.25 10.32 10.10 10.11 1,316,266 -0.12(-1.21%)
Oct 19, 2023 10.44 10.56 10.22 10.23 1,113,191 -0.22(-2.10%)
Oct 18, 2023 10.74 10.81 10.44 10.45 1,132,928 -0.35(-3.27%)
Oct 17, 2023 10.70 10.95 10.70 10.81 1,489,369 +0.01(+0.09%)
Oct 16, 2023 10.67 10.85 10.58 10.80 1,271,878 +0.21(+1.99%)
Oct 13, 2023 10.67 10.78 10.44 10.59 1,017,754 -0.13(-1.25%)
Oct 12, 2023 10.98 10.98 10.64 10.72 972,662 -0.32(-2.86%)
Oct 11, 2023 11.00 11.07 10.92 11.04 571,378 +0.13(+1.23%)
Oct 10, 2023 10.97 11.03 10.85 10.90 688,263 -0.05(-0.44%)
Oct 09, 2023 10.65 10.99 10.65 10.95 947,079 +0.24(+2.23%)
Oct 06, 2023 10.63 10.79 10.38 10.71 978,211 -0.01(-0.09%)
Oct 05, 2023 10.67 10.90 10.64 10.72 1,085,249 +0.04(+0.36%)
Oct 04, 2023 10.53 10.68 10.43 10.68 620,094 +0.21(+2.01%)
Oct 03, 2023 10.69 10.72 10.37 10.47 877,854 -0.30(-2.75%)
Oct 02, 2023 10.89 10.96 10.67 10.77 1,248,151 -0.15(-1.40%)
Sep 29, 2023 11.29 11.35 10.86 10.92 1,575,036 -0.20(-1.80%)
Sep 28, 2023 11.05 11.30 11.00 11.12 1,165,761 +0.13(+1.22%)
Sep 27, 2023 11.14 11.34 10.95 10.99 987,261 -0.11(-1.03%)
Sep 26, 2023 11.14 11.26 11.07 11.10 1,340,011 -0.11(-1.02%)
Sep 25, 2023 11.38 11.31 11.22 11.22 1,700,882 -0.24(-2.09%)
Sep 22, 2023 11.63 11.73 11.44 11.46 978,968 -0.16(-1.40%)
Sep 21, 2023 12.15 12.22 11.61 11.62 1,311,391 -0.57(-4.70%)
Sep 20, 2023 12.19 12.47 12.17 12.19 817,810 +0.06(+0.47%)
Sep 19, 2023 12.06 12.27 12.06 12.14 480,646 +0.07(+0.55%)
Sep 18, 2023 12.35 12.35 12.07 12.07 756,600 -0.35(-2.85%)
Sep 15, 2023 12.20 12.44 12.16 12.42 2,163,652 +0.15(+1.25%)
Sep 14, 2023 12.02 12.32 12.02 12.27 681,129 +0.34(+2.88%)
Sep 13, 2023 12.20 12.26 11.88 11.93 720,215 -0.26(-2.12%)
Sep 12, 2023 12.18 12.20 12.07 12.18 571,281 -0.01(-0.08%)
Sep 11, 2023 12.37 12.37 12.16 12.19 571,596 -0.13(-1.09%)
Sep 08, 2023 12.36 12.40 12.25 12.33 511,891 -0.03(-0.23%)
Sep 07, 2023 12.50 12.57 12.36 12.36 809,776 -0.24(-1.90%)
Sep 06, 2023 12.55 12.61 12.38 12.59 596,219 +0.06(+0.46%)
Sep 05, 2023 12.64 12.67 12.39 12.54 788,379 -0.20(-1.58%)
Sep 01, 2023 12.82 12.91 12.72 12.74 443,327 -0.04(-0.30%)
Aug 31, 2023 12.89 12.91 12.75 12.78 710,389 -0.11(-0.89%)
Aug 30, 2023 12.93 13.01 12.85 12.89 423,866 +0.00(+0.00%)
Aug 29, 2023 12.75 12.91 12.67 12.89 665,531 +0.18(+1.43%)
Aug 28, 2023 12.72 12.89 12.71 12.71 632,274 -0.01(-0.07%)
Aug 25, 2023 12.77 12.89 12.69 12.72 518,602 +0.00(+0.00%)
Aug 24, 2023 12.78 12.87 12.66 12.72 743,091 -0.05(-0.37%)
Aug 23, 2023 12.60 12.82 12.55 12.77 837,378 +0.16(+1.29%)
Aug 22, 2023 12.70 12.78 12.56 12.60 620,180 -0.03(-0.23%)
Aug 21, 2023 12.88 12.88 12.61 12.63 868,586 -0.29(-2.22%)
Aug 18, 2023 12.78 12.99 12.72 12.92 637,651 +0.10(+0.74%)
Aug 17, 2023 12.89 12.97 12.79 12.82 1,518,197 -0.08(-0.59%)
Aug 16, 2023 13.18 13.32 12.85 12.90 1,800,958 -0.69(-5.10%)
Aug 15, 2023 13.62 13.69 13.57 13.59 866,467 -0.17(-1.23%)
Aug 14, 2023 13.94 13.97 13.71 13.76 664,435 -0.23(-1.61%)
Aug 11, 2023 14.05 14.09 13.92 13.99 867,041 -0.07(-0.47%)
Aug 10, 2023 14.13 14.25 13.98 14.05 658,088 -0.02(-0.13%)
Aug 09, 2023 13.91 14.27 13.90 14.07 1,062,421 +0.02(+0.13%)
Aug 08, 2023 13.87 14.07 13.62 14.05 1,176,105 +0.23(+1.63%)
Aug 07, 2023 13.58 13.85 13.56 13.83 630,243 +0.28(+2.08%)
Aug 04, 2023 13.53 13.63 13.48 13.55 805,128 +0.01(+0.07%)
Aug 03, 2023 13.46 13.55 13.26 13.54 836,421 -0.03(-0.21%)
Aug 02, 2023 13.57 13.68 13.52 13.56 643,203 -0.09(-0.69%)
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.