Indicators

Easterly Government Properties (NY: DEA )

11.96 -0.17 (-1.40%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	13.97	14.37	13.91	14.36	1,151,837	+0.45(+3.24%)
Jan 30, 2023	14.06	14.15	13.89	13.91	542,892	-0.19(-1.32%)
Jan 27, 2023	13.92	14.23	13.86	14.10	1,270,017	+0.17(+1.21%)
Jan 26, 2023	13.97	14.02	13.88	13.93	752,900	-0.03(-0.19%)
Jan 25, 2023	13.77	13.99	13.74	13.96	688,042	+0.18(+1.28%)
Jan 24, 2023	14.08	14.20	13.76	13.78	641,199	-0.30(-2.14%)
Jan 23, 2023	13.89	14.20	13.81	14.08	782,633	+0.23(+1.66%)
Jan 20, 2023	13.80	13.87	13.58	13.85	1,108,123	+0.11(+0.77%)
Jan 19, 2023	13.93	13.97	13.63	13.74	1,060,531	-0.27(-1.89%)
Jan 18, 2023	14.13	14.32	13.94	14.01	765,819	-0.03(-0.19%)
Jan 17, 2023	14.06	14.17	13.96	14.04	835,612	+0.05(+0.38%)
Jan 13, 2023	13.91	14.04	13.82	13.98	549,861	-0.02(-0.13%)
Jan 12, 2023	13.71	14.00	13.59	14.00	766,384	+0.40(+2.93%)
Jan 11, 2023	13.41	13.63	13.29	13.60	829,205	+0.33(+2.47%)
Jan 10, 2023	13.08	13.28	12.98	13.28	1,019,167	+0.19(+1.42%)
Jan 09, 2023	13.15	13.27	13.05	13.09	825,456	-0.09(-0.67%)
Jan 06, 2023	12.96	13.20	12.90	13.18	881,856	+0.28(+2.20%)
Jan 05, 2023	13.06	13.11	12.82	12.90	711,413	-0.19(-1.49%)
Jan 04, 2023	12.86	13.26	12.82	13.09	1,050,497	+0.30(+2.35%)

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.