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 (%)
Mar 29, 2019 13.32 13.32 13.04 13.09 602,046 -0.25(-1.91%)
Mar 28, 2019 13.25 13.36 13.18 13.35 441,516 +0.13(+0.99%)
Mar 27, 2019 13.29 13.30 13.06 13.22 445,203 -0.07(-0.55%)
Mar 26, 2019 13.17 13.29 13.07 13.29 712,434 +0.22(+1.67%)
Mar 25, 2019 13.01 13.16 12.93 13.07 1,060,559 +0.08(+0.62%)
Mar 22, 2019 13.09 13.22 12.99 12.99 1,025,969 -0.11(-0.83%)
Mar 21, 2019 12.90 13.19 12.90 13.10 668,600 +0.23(+1.75%)
Mar 20, 2019 12.75 13.03 12.68 12.88 641,173 +0.12(+0.97%)
Mar 19, 2019 12.73 12.82 12.69 12.75 321,225 +0.02(+0.17%)
Mar 18, 2019 12.80 12.92 12.66 12.73 406,646 -0.09(-0.68%)
Mar 15, 2019 12.94 12.96 12.79 12.82 770,542 -0.09(-0.73%)
Mar 14, 2019 12.92 13.00 12.88 12.91 318,003 +0.01(+0.11%)
Mar 13, 2019 12.92 12.97 12.88 12.90 400,222 +0.03(+0.23%)
Mar 12, 2019 12.88 12.94 12.83 12.87 499,338 +0.00(+0.00%)
Mar 11, 2019 12.79 12.88 12.73 12.87 472,536 +0.11(+0.90%)
Mar 08, 2019 12.88 12.93 12.73 12.75 390,651 -0.04(-0.34%)
Mar 07, 2019 12.83 12.93 12.78 12.80 424,622 -0.01(-0.06%)
Mar 06, 2019 12.97 12.99 12.75 12.80 681,728 -0.16(-1.27%)
Mar 05, 2019 12.76 13.03 12.72 12.97 455,143 +0.19(+1.51%)
Mar 04, 2019 12.62 12.80 12.51 12.78 635,893 +0.21(+1.71%)
Mar 01, 2019 12.83 12.93 12.55 12.56 1,140,272 -0.32(-2.50%)
Feb 28, 2019 12.77 13.03 12.57 12.88 737,375 +0.16(+1.24%)
Feb 27, 2019 12.75 12.78 12.62 12.72 338,023 -0.09(-0.67%)
Feb 26, 2019 12.77 12.86 12.69 12.81 294,787 +0.02(+0.17%)
Feb 25, 2019 12.93 13.03 12.79 12.79 324,873 -0.11(-0.83%)
Feb 22, 2019 12.90 13.02 12.86 12.90 379,765 +0.03(+0.22%)
Feb 21, 2019 12.83 12.92 12.75 12.87 563,254 -0.01(-0.11%)
Feb 20, 2019 12.88 12.94 12.83 12.88 459,605 -0.03(-0.22%)
Feb 19, 2019 12.95 12.95 12.81 12.91 445,376 +0.04(+0.33%)
Feb 15, 2019 12.88 12.90 12.82 12.87 479,416 +0.04(+0.28%)
Feb 14, 2019 12.85 12.91 12.77 12.83 495,344 -0.03(-0.22%)
Feb 13, 2019 12.72 12.87 12.68 12.86 354,880 +0.09(+0.73%)
Feb 12, 2019 12.95 12.95 12.72 12.77 387,967 -0.14(-1.11%)
Feb 11, 2019 12.89 12.96 12.85 12.91 514,082 +0.04(+0.28%)
Feb 08, 2019 12.82 12.97 12.81 12.88 650,108 +0.05(+0.39%)
Feb 07, 2019 12.67 12.86 12.67 12.83 576,615 +0.10(+0.79%)
Feb 06, 2019 12.81 12.82 12.67 12.72 351,773 -0.10(-0.78%)
Feb 05, 2019 12.81 12.83 12.69 12.83 443,921 +0.04(+0.28%)
Feb 04, 2019 12.68 12.80 12.63 12.79 369,703 +0.11(+0.85%)
Feb 01, 2019 12.88 12.88 12.46 12.68 673,277 -0.19(-1.45%)
Jan 31, 2019 12.77 12.87 12.66 12.87 649,204 +0.11(+0.84%)
Jan 30, 2019 12.80 12.95 12.69 12.76 817,740 +0.02(+0.17%)
Jan 29, 2019 12.76 12.76 12.55 12.74 732,067 -0.03(-0.22%)
Jan 28, 2019 12.49 12.88 12.44 12.77 1,381,386 +0.24(+1.89%)
Jan 25, 2019 12.29 12.64 12.29 12.53 901,610 +0.28(+2.28%)
Jan 24, 2019 12.20 12.34 12.14 12.25 439,472 +0.06(+0.53%)
Jan 23, 2019 12.24 12.26 12.11 12.19 539,727 -0.03(-0.23%)
Jan 22, 2019 12.29 12.31 12.14 12.22 574,273 -0.09(-0.76%)
Jan 18, 2019 12.20 12.35 12.14 12.31 750,877 +0.13(+1.06%)
Jan 17, 2019 12.15 12.19 12.07 12.18 508,613 +0.01(+0.06%)
Jan 16, 2019 12.18 12.22 12.12 12.17 570,107 -0.01(-0.06%)
Jan 15, 2019 12.08 12.19 12.04 12.18 379,079 +0.11(+0.89%)
Jan 14, 2019 12.17 12.21 12.05 12.07 366,592 -0.11(-0.94%)
Jan 11, 2019 12.18 12.19 12.07 12.19 367,204 +0.02(+0.18%)
Jan 10, 2019 12.01 12.20 11.93 12.17 370,289 +0.11(+0.89%)
Jan 09, 2019 12.02 12.09 11.84 12.06 641,183 +0.13(+1.08%)
Jan 08, 2019 11.88 12.02 11.61 11.93 932,434 +0.37(+3.16%)
Jan 07, 2019 11.46 11.65 11.40 11.56 389,541 +0.14(+1.25%)
Jan 04, 2019 11.24 11.48 11.19 11.42 327,147 +0.26(+2.31%)
Jan 03, 2019 11.03 11.33 11.03 11.16 311,498 +0.13(+1.17%)
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.