Indicators

Easterly Government Properties (NY: DEA )

11.96 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	13.03	13.09	12.84	12.85	932,638	-0.26(-1.97%)
Dec 28, 2023	12.96	13.12	12.96	13.11	582,359	+0.06(+0.44%)
Dec 27, 2023	13.05	13.12	12.95	13.05	683,229	+0.00(+0.00%)
Dec 26, 2023	12.90	13.12	12.87	13.05	915,695	+0.21(+1.64%)
Dec 22, 2023	13.02	13.13	12.76	12.84	1,169,687	-0.12(-0.96%)
Dec 21, 2023	13.19	13.19	12.82	12.97	1,197,560	-0.07(-0.51%)
Dec 20, 2023	13.01	13.32	12.95	13.03	1,197,389	-0.04(-0.29%)
Dec 19, 2023	13.20	13.23	13.07	13.07	861,289	-0.04(-0.29%)
Dec 18, 2023	13.34	13.34	13.00	13.11	1,049,926	-0.20(-1.51%)
Dec 15, 2023	13.56	13.59	13.28	13.31	3,020,581	-0.20(-1.49%)
Dec 14, 2023	13.18	13.73	12.96	13.51	2,268,019	+0.76(+5.92%)
Dec 13, 2023	12.10	12.79	12.01	12.76	1,209,366	+0.72(+5.96%)
Dec 12, 2023	12.07	12.11	11.96	12.04	826,324	-0.04(-0.32%)
Dec 11, 2023	12.05	12.16	11.95	12.08	909,877	-0.02(-0.16%)
Dec 08, 2023	12.07	12.11	11.93	12.10	781,845	-0.05(-0.39%)
Dec 07, 2023	11.85	12.21	11.73	12.14	1,982,585	+0.32(+2.67%)
Dec 06, 2023	11.85	12.00	11.77	11.83	783,928	+0.05(+0.41%)
Dec 05, 2023	11.74	11.82	11.69	11.78	854,026	+0.01(+0.08%)
Dec 04, 2023	11.67	11.84	11.65	11.77	746,712	+0.05(+0.41%)

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.