Skip to main content

Easterly Government Properties (NY: DEA )

13.73 -0.02 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 12.90 13.33 664,734 +0.30(+2.28%)
Jun 14, 2023 13.07 13.13 12.95 13.03 739,965 +0.01(+0.07%)
Jun 13, 2023 13.07 13.15 12.98 13.02 711,837 -0.01(-0.07%)
Jun 12, 2023 13.05 13.14 12.95 13.03 618,210 -0.04(-0.28%)
Jun 09, 2023 13.12 13.19 13.00 13.07 560,653 -0.07(-0.55%)
Jun 08, 2023 13.32 13.33 13.05 13.14 1,056,970 -0.22(-1.68%)
Jun 07, 2023 12.93 13.42 12.91 13.36 1,379,017 +0.53(+4.14%)
Jun 06, 2023 12.57 12.85 12.53 12.83 667,208 +0.28(+2.22%)
Jun 05, 2023 12.63 12.66 12.47 12.55 740,704 -0.12(-0.92%)
Jun 02, 2023 12.37 12.73 12.37 12.67 844,903 +0.37(+3.00%)
Jun 01, 2023 12.53 12.54 12.25 12.30 835,118 -0.19(-1.51%)
May 31, 2023 12.48 12.60 12.44 12.49 1,397,637 -0.06(-0.50%)
May 30, 2023 12.32 12.60 12.28 12.55 1,004,607 +0.29(+2.35%)
May 26, 2023 11.93 12.31 11.78 12.27 3,004,648 +0.37(+3.10%)
May 25, 2023 12.13 12.13 11.88 11.90 922,531 -0.22(-1.86%)
May 24, 2023 12.42 12.44 12.10 12.12 660,781 -0.32(-2.60%)
May 23, 2023 12.28 12.68 12.28 12.44 878,210 +0.16(+1.32%)
May 22, 2023 12.31 12.34 12.15 12.28 810,451 +0.04(+0.37%)
May 19, 2023 12.43 12.53 12.19 12.24 1,042,734 -0.12(-0.95%)
May 18, 2023 12.60 12.60 12.31 12.36 1,234,776 -0.23(-1.86%)
May 17, 2023 12.46 12.62 12.33 12.59 685,054 +0.17(+1.38%)
May 16, 2023 12.60 12.69 12.41 12.42 828,472 -0.20(-1.57%)
May 15, 2023 12.60 12.71 12.56 12.62 877,557 +0.05(+0.43%)
May 12, 2023 12.65 12.70 12.49 12.56 725,786 -0.07(-0.57%)
May 11, 2023 12.52 12.66 12.44 12.63 818,440 +0.01(+0.07%)
May 10, 2023 12.72 12.77 12.54 12.62 1,087,078 -0.00(-0.04%)
May 09, 2023 12.63 12.78 12.56 12.63 1,542,506 -0.04(-0.28%)
May 08, 2023 12.66 12.71 12.54 12.66 1,252,271 +0.11(+0.84%)
May 05, 2023 12.70 12.74 12.48 12.56 1,121,944 +0.01(+0.07%)
May 04, 2023 12.29 12.59 12.19 12.55 1,291,207 +0.21(+1.72%)
May 03, 2023 12.21 12.51 12.17 12.34 1,917,769 +0.20(+1.67%)
May 02, 2023 12.41 12.48 12.06 12.13 1,485,680 -0.19(-1.58%)
May 01, 2023 12.50 12.51 12.32 12.33 944,167 -0.10(-0.78%)
Apr 28, 2023 12.32 12.54 12.31 12.43 937,237 +0.15(+1.22%)
Apr 27, 2023 12.09 12.29 12.09 12.28 989,308 +0.20(+1.68%)
Apr 26, 2023 12.01 12.09 11.92 12.07 1,260,779 +0.02(+0.15%)
Apr 25, 2023 12.19 12.27 11.98 12.06 972,608 -0.24(-1.94%)
Apr 24, 2023 12.29 12.32 12.19 12.29 798,901 -0.01(-0.07%)
Apr 21, 2023 12.36 12.40 12.25 12.30 821,511 -0.04(-0.36%)
Apr 20, 2023 12.37 12.44 12.20 12.35 1,041,051 -0.12(-0.99%)
Apr 19, 2023 12.26 12.51 12.21 12.47 1,030,963 +0.11(+0.86%)
Apr 18, 2023 12.41 12.45 12.26 12.36 809,476 -0.06(-0.50%)
Apr 17, 2023 12.35 12.47 12.31 12.43 1,264,719 +0.11(+0.93%)
Apr 14, 2023 12.53 12.63 12.21 12.31 1,252,999 -0.09(-0.71%)
Apr 13, 2023 12.44 12.52 12.24 12.40 1,432,489 -0.01(-0.07%)
Apr 12, 2023 12.42 12.63 12.37 12.41 1,776,147 +0.05(+0.43%)
Apr 11, 2023 12.41 12.52 12.21 12.36 2,054,491 +0.00(+0.00%)
Apr 10, 2023 12.41 12.50 12.09 12.36 2,329,278 -0.10(-0.78%)
Apr 06, 2023 11.88 12.74 11.74 12.45 10,204,889 +0.66(+5.62%)
Apr 05, 2023 11.76 11.84 11.73 11.79 913,831 -0.03(-0.22%)
Apr 04, 2023 12.11 12.21 11.75 11.82 1,236,436 -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.