Skip to main content

Easterly Government Properties (NY: DEA )

11.51 +0.12 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 12.89 12.91 12.75 12.78 710,389 -0.11(-0.89%)
Aug 30, 2023 12.93 13.01 12.85 12.89 423,866 +0.00(+0.00%)
Aug 29, 2023 12.75 12.91 12.67 12.89 665,531 +0.18(+1.43%)
Aug 28, 2023 12.72 12.89 12.71 12.71 632,274 -0.01(-0.07%)
Aug 25, 2023 12.77 12.89 12.69 12.72 518,602 +0.00(+0.00%)
Aug 24, 2023 12.78 12.87 12.66 12.72 743,091 -0.05(-0.37%)
Aug 23, 2023 12.60 12.82 12.55 12.77 837,378 +0.16(+1.29%)
Aug 22, 2023 12.70 12.78 12.56 12.60 620,180 -0.03(-0.23%)
Aug 21, 2023 12.88 12.88 12.61 12.63 868,586 -0.29(-2.22%)
Aug 18, 2023 12.78 12.99 12.72 12.92 637,651 +0.10(+0.74%)
Aug 17, 2023 12.89 12.97 12.79 12.82 1,518,197 -0.08(-0.59%)
Aug 16, 2023 13.18 13.32 12.85 12.90 1,800,958 -0.69(-5.10%)
Aug 15, 2023 13.62 13.69 13.57 13.59 866,467 -0.17(-1.23%)
Aug 14, 2023 13.94 13.97 13.71 13.76 664,435 -0.23(-1.61%)
Aug 11, 2023 14.05 14.09 13.92 13.99 867,041 -0.07(-0.47%)
Aug 10, 2023 14.13 14.25 13.98 14.05 658,088 -0.02(-0.13%)
Aug 09, 2023 13.91 14.27 13.90 14.07 1,062,421 +0.02(+0.13%)
Aug 08, 2023 13.87 14.07 13.62 14.05 1,176,105 +0.23(+1.63%)
Aug 07, 2023 13.58 13.85 13.56 13.83 630,243 +0.28(+2.08%)
Aug 04, 2023 13.53 13.63 13.48 13.55 805,128 +0.01(+0.07%)
Aug 03, 2023 13.46 13.55 13.26 13.54 836,421 -0.03(-0.21%)
Aug 02, 2023 13.57 13.68 13.52 13.56 643,203 -0.09(-0.69%)
Aug 01, 2023 13.80 13.83 13.51 13.66 490,337 -0.19(-1.36%)
Jul 31, 2023 13.71 13.86 13.67 13.85 725,221 +0.13(+0.96%)
Jul 28, 2023 13.84 13.93 13.68 13.71 1,210,368 +0.01(+0.07%)
Jul 27, 2023 13.87 13.98 13.67 13.71 835,140 -0.18(-1.28%)
Jul 26, 2023 13.71 13.89 13.60 13.88 620,719 +0.18(+1.30%)
Jul 25, 2023 13.90 13.91 13.70 13.71 435,551 -0.20(-1.42%)
Jul 24, 2023 13.65 13.92 13.65 13.90 803,654 +0.28(+2.07%)
Jul 21, 2023 13.71 13.74 13.60 13.62 532,128 -0.06(-0.41%)
Jul 20, 2023 13.73 13.76 13.59 13.68 603,904 -0.08(-0.55%)
Jul 19, 2023 13.73 13.78 13.55 13.75 527,698 +0.18(+1.31%)
Jul 18, 2023 13.47 13.70 13.45 13.57 748,578 +0.10(+0.77%)
Jul 17, 2023 13.56 13.70 13.43 13.47 783,771 -0.27(-1.98%)
Jul 14, 2023 13.93 13.97 13.71 13.74 780,088 -0.20(-1.41%)
Jul 13, 2023 13.58 13.95 13.55 13.94 705,351 +0.37(+2.70%)
Jul 12, 2023 13.88 14.04 13.57 13.57 709,367 -0.21(-1.50%)
Jul 11, 2023 13.84 13.89 13.69 13.78 868,419 +0.04(+0.27%)
Jul 10, 2023 13.62 13.74 13.55 13.74 674,371 +0.06(+0.41%)
Jul 07, 2023 13.44 13.80 13.44 13.69 699,858 +0.20(+1.46%)
Jul 06, 2023 13.47 13.59 13.28 13.49 600,924 -0.14(-1.03%)
Jul 05, 2023 13.65 13.82 13.52 13.63 678,937 -0.10(-0.75%)
Jul 03, 2023 13.62 13.75 13.59 13.73 479,993 +0.13(+0.97%)
Jun 30, 2023 13.75 13.81 13.42 13.60 946,843 -0.05(-0.34%)
Jun 29, 2023 13.35 13.65 13.32 13.65 745,510 +0.23(+1.75%)
Jun 28, 2023 13.56 13.56 13.24 13.41 683,383 -0.17(-1.24%)
Jun 27, 2023 13.57 13.69 13.41 13.58 678,502 -0.03(-0.21%)
Jun 26, 2023 13.06 13.64 13.03 13.61 689,764 +0.58(+4.46%)
Jun 23, 2023 13.26 13.28 12.98 13.03 1,464,396 -0.26(-1.98%)
Jun 22, 2023 13.51 13.52 13.11 13.29 673,165 -0.20(-1.46%)
Jun 21, 2023 13.59 13.61 13.42 13.49 552,478 -0.15(-1.10%)
Jun 20, 2023 13.90 13.90 13.59 13.64 519,091 -0.27(-1.96%)
Jun 16, 2023 13.95 13.98 13.66 13.91 1,472,287 +0.02(+0.13%)
Jun 15, 2023 13.65 13.89 13.45 13.89 637,640 +0.31(+2.28%)
Jun 14, 2023 13.62 13.69 13.50 13.58 709,805 +0.01(+0.07%)
Jun 13, 2023 13.62 13.71 13.54 13.57 682,823 -0.01(-0.07%)
Jun 12, 2023 13.60 13.70 13.50 13.58 593,012 -0.04(-0.28%)
Jun 09, 2023 13.68 13.75 13.55 13.62 537,801 -0.08(-0.55%)
Jun 08, 2023 13.88 13.89 13.60 13.70 1,013,888 -0.23(-1.68%)
Jun 07, 2023 13.48 13.99 13.46 13.93 1,322,809 +0.55(+4.14%)
Jun 06, 2023 13.11 13.40 13.07 13.38 640,013 +0.29(+2.22%)
Jun 05, 2023 13.17 13.20 13.00 13.09 710,514 -0.12(-0.92%)
Jun 02, 2023 12.90 13.27 12.90 13.21 810,465 +0.38(+3.00%)
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.