Indicators

Easterly Government Properties (NY: DEA )

12.07 -0.10 (-0.82%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.41	13.56	13.37	13.54	741,654	+0.13(+0.96%)
Jul 28, 2023	13.53	13.62	13.38	13.41	1,237,794	+0.01(+0.07%)
Jul 27, 2023	13.57	13.67	13.37	13.40	854,063	-0.17(-1.28%)
Jul 26, 2023	13.41	13.59	13.30	13.58	634,784	+0.17(+1.30%)
Jul 25, 2023	13.59	13.60	13.39	13.40	445,420	-0.19(-1.42%)
Jul 24, 2023	13.35	13.61	13.35	13.59	821,864	+0.28(+2.07%)
Jul 21, 2023	13.41	13.43	13.30	13.32	544,186	-0.06(-0.41%)
Jul 20, 2023	13.43	13.45	13.29	13.37	617,588	-0.07(-0.55%)
Jul 19, 2023	13.43	13.47	13.25	13.45	539,655	+0.17(+1.31%)
Jul 18, 2023	13.17	13.39	13.15	13.27	765,541	+0.10(+0.77%)
Jul 17, 2023	13.26	13.39	13.14	13.17	801,531	-0.27(-1.98%)
Jul 14, 2023	13.62	13.66	13.41	13.44	797,764	-0.19(-1.41%)
Jul 13, 2023	13.28	13.64	13.25	13.63	721,334	+0.36(+2.69%)
Jul 12, 2023	13.58	13.73	13.27	13.27	725,440	-0.20(-1.50%)
Jul 11, 2023	13.53	13.59	13.39	13.48	888,097	+0.04(+0.27%)
Jul 10, 2023	13.32	13.44	13.25	13.44	689,652	+0.06(+0.41%)
Jul 07, 2023	13.14	13.49	13.14	13.38	715,716	+0.19(+1.46%)
Jul 06, 2023	13.17	13.29	12.99	13.19	614,540	-0.14(-1.03%)
Jul 05, 2023	13.35	13.52	13.22	13.33	694,321	-0.10(-0.75%)

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.