Skip to main content

Easterly Government Properties (NY: DEA )

13.75 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 13.19 13.25 12.88 13.05 987,076 -0.04(-0.34%)
Jun 29, 2023 12.80 13.09 12.78 13.09 777,188 +0.22(+1.75%)
Jun 28, 2023 13.00 13.00 12.70 12.87 712,421 -0.16(-1.24%)
Jun 27, 2023 13.02 13.13 12.87 13.03 707,332 -0.03(-0.21%)
Jun 26, 2023 12.53 13.08 12.50 13.06 719,073 +0.56(+4.46%)
Jun 23, 2023 12.72 12.74 12.45 12.50 1,526,620 -0.25(-1.98%)
Jun 22, 2023 12.96 12.97 12.58 12.75 701,769 -0.19(-1.46%)
Jun 21, 2023 13.04 13.06 12.88 12.94 575,954 -0.14(-1.10%)
Jun 20, 2023 13.34 13.34 13.04 13.08 541,148 -0.26(-1.96%)
Jun 16, 2023 13.38 13.41 13.10 13.34 1,534,847 +0.02(+0.14%)
Jun 15, 2023 13.09 13.33 13.33 664,734 +0.66(+5.22%)
May 08, 2023 12.66 12.71 12.54 12.67 1,252,206 +0.11(+0.84%)
May 05, 2023 12.70 12.74 12.49 12.56 1,121,885 +0.01(+0.07%)
May 04, 2023 12.29 12.59 12.19 12.55 1,291,139 +0.21(+1.72%)
May 03, 2023 12.21 12.51 12.17 12.34 1,917,668 +0.20(+1.67%)
May 02, 2023 12.41 12.48 12.06 12.14 1,485,602 -0.19(-1.58%)
May 01, 2023 12.50 12.52 12.32 12.33 944,118 -0.10(-0.78%)
Apr 28, 2023 12.32 12.54 12.31 12.43 937,187 +0.15(+1.22%)
Apr 27, 2023 12.09 12.29 12.09 12.28 989,256 +0.20(+1.68%)
Apr 26, 2023 12.01 12.09 11.92 12.07 1,260,713 +0.02(+0.15%)
Apr 25, 2023 12.19 12.27 11.98 12.06 972,557 -0.24(-1.94%)
Apr 24, 2023 12.29 12.33 12.19 12.29 798,859 -0.01(-0.07%)
Apr 21, 2023 12.36 12.40 12.25 12.30 821,468 -0.04(-0.36%)
Apr 20, 2023 12.37 12.44 12.20 12.35 1,040,996 -0.12(-0.99%)
Apr 19, 2023 12.26 12.51 12.21 12.47 1,030,909 +0.11(+0.86%)
Apr 18, 2023 12.41 12.45 12.26 12.37 809,434 -0.06(-0.50%)
Apr 17, 2023 12.35 12.48 12.31 12.43 1,264,652 +0.11(+0.93%)
Apr 14, 2023 12.53 12.63 12.21 12.31 1,252,934 -0.09(-0.71%)
Apr 13, 2023 12.44 12.52 12.24 12.40 1,432,414 -0.01(-0.07%)
Apr 12, 2023 12.42 12.63 12.37 12.41 1,776,053 +0.05(+0.43%)
Apr 11, 2023 12.41 12.52 12.21 12.36 2,054,383 +0.00(+0.00%)
Apr 10, 2023 12.41 12.50 12.09 12.36 2,329,156 -0.10(-0.78%)
Apr 06, 2023 11.88 12.74 11.74 12.45 10,204,353 +0.66(+5.62%)
Apr 05, 2023 11.76 11.84 11.73 11.79 913,783 -0.03(-0.22%)
Apr 04, 2023 12.11 12.21 11.75 11.82 1,236,371 -0.20(-1.69%)
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.