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 (%)
Sep 29, 2023	11.04	11.10	10.62	10.68	1,610,725	-0.20(-1.80%)
Sep 28, 2023	10.80	11.05	10.75	10.88	1,192,176	+0.13(+1.22%)
Sep 27, 2023	10.89	11.09	10.71	10.75	1,009,631	-0.11(-1.03%)
Sep 26, 2023	10.89	11.01	10.82	10.86	1,370,375	-0.11(-1.02%)
Sep 25, 2023	11.13	11.06	10.97	10.97	1,739,423	-0.23(-2.09%)
Sep 22, 2023	11.37	11.47	11.18	11.20	1,001,151	-0.16(-1.40%)
Sep 21, 2023	11.88	11.95	11.35	11.36	1,341,106	-0.56(-4.70%)
Sep 20, 2023	11.92	12.20	11.90	11.92	836,341	+0.06(+0.47%)
Sep 19, 2023	11.79	12.00	11.79	11.87	491,537	+0.07(+0.56%)
Sep 18, 2023	12.07	12.07	11.80	11.80	773,744	-0.35(-2.85%)
Sep 15, 2023	11.93	12.17	11.89	12.15	2,212,679	+0.15(+1.25%)
Sep 14, 2023	11.75	12.04	11.75	12.00	696,563	+0.34(+2.88%)
Sep 13, 2023	11.93	11.99	11.61	11.66	736,534	-0.25(-2.12%)
Sep 12, 2023	11.91	11.93	11.81	11.91	584,225	-0.01(-0.08%)
Sep 11, 2023	12.09	12.09	11.89	11.92	584,548	-0.13(-1.09%)
Sep 08, 2023	12.08	12.13	11.97	12.05	523,490	-0.03(-0.23%)
Sep 07, 2023	12.22	12.29	12.08	12.08	828,125	-0.23(-1.90%)
Sep 06, 2023	12.27	12.33	12.11	12.32	609,729	+0.06(+0.46%)
Sep 05, 2023	12.36	12.39	12.12	12.26	806,243	-0.20(-1.58%)

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.